Cotação atual, histórico e gráfico do papel: RNEW11

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações RNEW11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/10/2021	4,95%	0,44	9,33	8,86	8,86	9,50	210K	84
15/10/2021	1,37%	0,12	8,89	8,97	8,89	8,98	9K	10
14/10/2021	-0,90%	-0,08	8,77	8,85	8,77	8,85	11K	11
13/10/2021	3,51%	0,30	8,85	8,86	8,70	8,86	86K	93
11/10/2021	-3,28%	-0,29	8,55	8,98	8,55	9,00	83K	70
08/10/2021	-1,67%	-0,15	8,84	8,93	8,64	8,98	142K	100
07/10/2021	3,10%	0,27	8,99	8,78	8,71	8,99	17K	17
06/10/2021	-0,91%	-0,08	8,72	8,59	8,51	8,74	26K	29
05/10/2021	-1,35%	-0,12	8,80	8,81	8,70	8,82	50K	43
04/10/2021	-2,94%	-0,27	8,92	9,18	8,91	9,19	43K	38
01/10/2021	4,43%	0,39	9,19	8,95	8,81	9,19	32K	31

30/09/2021	-2,11%	-0,19	8,80	8,99	8,79	9,01	35K	24
29/09/2021	3,21%	0,28	8,99	9,17	8,99	9,34	186K	133
28/09/2021	-3,76%	-0,34	8,71	8,90	8,61	9,05	129K	101
27/09/2021	-0,22%	-0,02	9,05	9,03	8,94	9,07	14K	15
24/09/2021	-1,09%	-0,10	9,07	9,20	8,92	9,20	95K	93
23/09/2021	1,10%	0,10	9,17	9,09	8,92	9,28	109K	76
22/09/2021	1,80%	0,16	9,07	9,09	8,92	9,11	43K	37
21/09/2021	2,41%	0,21	8,91	8,99	8,80	9,35	134K	111
20/09/2021	-3,12%	-0,28	8,70	9,00	8,51	9,00	75K	65
17/09/2021	-4,97%	-0,47	8,98	9,40	8,50	9,40	213K	116
16/09/2021	-2,07%	-0,20	9,45	9,60	9,37	9,60	37K	31
15/09/2021	-0,52%	-0,05	9,65	9,99	9,61	10,22	166K	108
14/09/2021	-2,90%	-0,29	9,70	10,00	9,70	10,81	817K	420
13/09/2021	9,90%	0,90	9,99	9,40	9,39	10,00	207K	141
10/09/2021	0,44%	0,04	9,09	9,24	9,09	9,99	259K	208
09/09/2021	1,69%	0,15	9,05	8,79	8,79	9,05	218K	168
08/09/2021	-7,19%	-0,69	8,90	9,41	8,80	9,41	605K	351
06/09/2021	4,01%	0,37	9,59	9,23	9,22	10,00	175K	143
03/09/2021	-1,91%	-0,18	9,22	9,50	9,19	9,80	164K	124
02/09/2021	-6,00%	-0,60	9,40	9,83	9,21	10,01	161K	89
01/09/2021	3,09%	0,30	10,00	9,98	9,98	10,27	186K	121
31/08/2021	-3,77%	-0,38	9,70	10,28	9,70	10,28	46K	34
30/08/2021	0,70%	0,07	10,08	10,24	10,01	10,30	83K	38
27/08/2021	-3,47%	-0,36	10,01	10,51	10,01	10,51	78K	75
26/08/2021	1,87%	0,19	10,37	10,48	10,03	10,98	393K	191
25/08/2021	0,79%	0,08	10,18	10,25	10,14	10,36	38K	33
24/08/2021	5,43%	0,52	10,10	9,99	9,95	10,34	175K	107
23/08/2021	0,31%	0,03	9,58	9,85	9,43	9,85	17K	16
20/08/2021	5,18%	0,47	9,55	9,14	9,14	9,65	155K	105
19/08/2021	1,68%	0,15	9,08	8,91	8,57	9,24	63K	57
18/08/2021	4,20%	0,36	8,93	8,98	8,41	9,65	225K	168
17/08/2021	-4,78%	-0,43	8,57	8,89	8,12	8,99	156K	126
16/08/2021	-7,22%	-0,70	9,00	9,68	8,82	9,68	232K	166
13/08/2021	-6,10%	-0,63	9,70	10,26	9,68	10,26	295K	189
12/08/2021	-1,15%	-0,12	10,33	10,49	10,31	10,60	47K	38
11/08/2021	0,67%	0,07	10,45	10,39	10,39	10,52	80K	72
10/08/2021	-1,52%	-0,16	10,38	10,56	10,35	10,56	32K	21
09/08/2021	1,64%	0,17	10,54	10,39	10,39	10,55	42K	15
06/08/2021	0,29%	0,03	10,37	10,30	10,21	10,37	63K	47
05/08/2021	0,10%	0,01	10,34	10,40	10,33	10,70	138K	75
04/08/2021	0,88%	0,09	10,33	10,35	10,20	10,50	96K	73
03/08/2021	-3,94%	-0,42	10,24	10,59	10,20	10,59	148K	109
02/08/2021	-4,39%	-0,49	10,66	11,15	10,51	11,15	375K	251
30/07/2021	-1,68%	-0,19	11,15	11,50	11,05	11,50	219K	157
29/07/2021	-1,48%	-0,17	11,34	11,59	11,20	11,86	141K	112
28/07/2021	-0,17%	-0,02	11,51	11,97	11,51	11,99	148K	102
27/07/2021	-5,49%	-0,67	11,53	12,39	11,53	12,40	281K	155
26/07/2021	-6,87%	-0,90	12,20	13,14	12,14	13,38	452K	275
23/07/2021	4,13%	0,52	13,10	12,61	12,61	13,49	813K	344
22/07/2021	4,66%	0,56	12,58	12,24	12,24	13,50	1M	511
21/07/2021	7,42%	0,83	12,02	12,43	12,02	13,99	2M	910
20/07/2021	0,45%	0,05	11,19	11,15	11,15	11,29	9K	8
19/07/2021	-1,07%	-0,12	11,14	11,30	11,11	11,30	47K	35
16/07/2021	-0,44%	-0,05	11,26	11,30	11,26	11,60	238K	58
15/07/2021	-0,70%	-0,08	11,31	11,25	11,25	11,62	113K	65
14/07/2021	0,53%	0,06	11,39	11,27	11,19	11,41	129K	75
13/07/2021	-0,53%	-0,06	11,33	11,41	11,26	11,80	449K	282
12/07/2021	1,24%	0,14	11,39	11,49	11,28	11,65	160K	110
08/07/2021	-4,26%	-0,50	11,25	11,26	11,16	11,32	239K	148
07/07/2021	-0,76%	-0,09	11,75	11,46	11,33	11,75	355K	243
06/07/2021	3,50%	0,40	11,84	11,55	11,25	11,88	332K	189
05/07/2021	-0,52%	-0,06	11,44	11,58	11,44	11,70	318K	96
02/07/2021	-0,86%	-0,10	11,50	11,71	11,50	12,00	367K	162
01/07/2021	-3,41%	-0,41	11,60	12,00	11,51	12,30	250K	126
30/06/2021	-1,56%	-0,19	12,01	12,30	12,01	12,34	474K	209
29/06/2021	-1,37%	-0,17	12,20	12,50	12,20	13,66	2M	513
28/06/2021	0,49%	0,06	12,37	12,48	11,92	12,95	507K	138
25/06/2021	-5,53%	-0,72	12,31	13,00	12,21	13,00	660K	246
24/06/2021	-1,66%	-0,22	13,03	13,50	12,94	13,60	449K	159
23/06/2021	-2,65%	-0,36	13,25	14,36	13,25	14,70	1M	379
22/06/2021	-1,52%	-0,21	13,61	13,76	13,51	13,80	128K	72
21/06/2021	-3,29%	-0,47	13,82	14,38	13,79	14,55	1M	277
18/06/2021	-1,92%	-0,28	14,29	14,37	14,13	14,92	364K	143
17/06/2021	-4,27%	-0,65	14,57	15,22	14,35	15,90	721K	224
16/06/2021	2,84%	0,42	15,22	15,80	15,14	17,00	2M	497
15/06/2021	-1,33%	-0,20	14,80	15,49	14,01	15,49	1M	284
14/06/2021	0,67%	0,10	15,00	14,98	14,48	16,30	819K	291
11/06/2021	-11,68%	-1,97	14,90	16,70	14,90	17,71	1M	267
10/06/2021	-17,67%	-3,62	16,87	22,00	16,83	23,01	5M	1.278
09/06/2021	20,53%	3,49	20,49	17,51	17,51	29,85	7M	1.718
08/06/2021	23,82%	3,27	17,00	13,69	13,69	17,52	2M	752
07/06/2021	3,70%	0,49	13,73	13,30	13,30	13,85	231K	122
04/06/2021	1,07%	0,14	13,24	13,13	13,13	13,50	134K	78
02/06/2021	-0,38%	-0,05	13,10	13,20	13,00	13,20	89K	42
01/06/2021	0,38%	0,05	13,15	13,15	13,00	13,16	135K	42
31/05/2021	0,00%	0,00	13,10	13,10	13,00	13,20	113K	57
28/05/2021	0,38%	0,05	13,10	13,00	13,00	13,10	29K	10
27/05/2021	0,46%	0,06	13,05	12,95	12,92	13,10	76K	55
26/05/2021	-0,84%	-0,11	12,99	13,00	12,92	13,10	46K	21
25/05/2021	-0,76%	-0,10	13,10	13,10	13,00	13,11	56K	32
24/05/2021	1,54%	0,20	13,20	13,10	13,10	13,20	7K	5
21/05/2021	-1,52%	-0,20	13,00	13,18	13,00	13,18	25K	17
20/05/2021	0,15%	0,02	13,20	13,18	13,00	13,35	104K	73
19/05/2021	-4,42%	-0,61	13,18	13,38	13,10	13,48	143K	61
18/05/2021	2,91%	0,39	13,79	13,30	13,25	13,79	47K	21
17/05/2021	2,29%	0,30	13,40	13,30	13,16	13,50	87K	24
14/05/2021	-2,02%	-0,27	13,10	13,50	13,10	13,50	44K	22
13/05/2021	-0,22%	-0,03	13,37	13,70	13,01	13,70	104K	42
12/05/2021	2,29%	0,30	13,40	13,10	13,00	13,80	237K	82
11/05/2021	-0,68%	-0,09	13,10	13,05	12,90	13,10	68K	30
10/05/2021	-1,57%	-0,21	13,19	13,20	12,83	13,20	102K	60
07/05/2021	2,29%	0,30	13,40	13,30	12,90	13,90	382K	201
06/05/2021	0,77%	0,10	13,10	13,00	12,90	13,30	163K	65
05/05/2021	0,78%	0,10	13,00	12,90	12,77	13,00	44K	25
04/05/2021	0,78%	0,10	12,90	12,70	12,55	12,90	66K	35
03/05/2021	-0,85%	-0,11	12,80	13,00	12,71	13,10	123K	41
30/04/2021	-0,31%	-0,04	12,91	12,96	12,90	13,02	26K	16
29/04/2021	-0,31%	-0,04	12,95	13,10	12,95	13,29	188K	65
28/04/2021	2,04%	0,26	12,99	12,99	12,81	12,99	209K	84
27/04/2021	-1,32%	-0,17	12,73	12,80	12,60	13,15	157K	58
26/04/2021	4,03%	0,50	12,90	12,60	12,54	12,90	137K	53
23/04/2021	1,06%	0,13	12,40	12,23	12,00	12,50	156K	81
22/04/2021	0,08%	0,01	12,27	12,27	12,24	12,48	28K	13
20/04/2021	-0,81%	-0,10	12,26	12,30	12,20	12,40	20K	16
19/04/2021	-0,32%	-0,04	12,36	12,21	12,10	12,50	101K	30
16/04/2021	-0,64%	-0,08	12,40	12,50	12,17	12,50	68K	35
15/04/2021	-1,65%	-0,21	12,48	12,60	12,30	12,64	51K	35
14/04/2021	-2,38%	-0,31	12,69	12,85	12,51	12,91	76K	38
13/04/2021	2,36%	0,30	13,00	13,14	12,80	13,20	108K	43
12/04/2021	-1,24%	-0,16	12,70	12,90	12,70	13,50	171K	90
09/04/2021	0,70%	0,09	12,86	12,58	12,30	12,90	104K	54
08/04/2021	0,55%	0,07	12,77	13,00	12,60	13,00	79K	27
07/04/2021	-	-	12,70	12,89	12,70	12,99	51K	34

Date,Open,High,Low,Close,Volume
18-Oct-21,8.86,9.50,8.86,9.33,210500
15-Oct-21,8.97,8.98,8.89,8.89,8927
14-Oct-21,8.85,8.85,8.77,8.77,10596
13-Oct-21,8.86,8.86,8.70,8.85,85835
11-Oct-21,8.98,9.00,8.55,8.55,82567
08-Oct-21,8.93,8.98,8.64,8.84,141945
07-Oct-21,8.78,8.99,8.71,8.99,16822
06-Oct-21,8.59,8.74,8.51,8.72,25825
05-Oct-21,8.81,8.82,8.70,8.80,50053
04-Oct-21,9.18,9.19,8.91,8.92,43010
01-Oct-21,8.95,9.19,8.81,9.19,32204
30-Sep-21,8.99,9.01,8.79,8.80,34750
29-Sep-21,9.17,9.34,8.99,8.99,186371
28-Sep-21,8.90,9.05,8.61,8.71,128745
27-Sep-21,9.03,9.07,8.94,9.05,14418
24-Sep-21,9.20,9.20,8.92,9.07,95436
23-Sep-21,9.09,9.28,8.92,9.17,108516
22-Sep-21,9.09,9.11,8.92,9.07,43446
21-Sep-21,8.99,9.35,8.80,8.91,133894
20-Sep-21,9.00,9.00,8.51,8.70,74632
17-Sep-21,9.40,9.40,8.50,8.98,213009
16-Sep-21,9.60,9.60,9.37,9.45,36785
15-Sep-21,9.99,10.22,9.61,9.65,165592
14-Sep-21,10.00,10.81,9.70,9.70,816725
13-Sep-21,9.40,10.00,9.39,9.99,207435
10-Sep-21,9.24,9.99,9.09,9.09,259285
09-Sep-21,8.79,9.05,8.79,9.05,218237
08-Sep-21,9.41,9.41,8.80,8.90,604880
06-Sep-21,9.23,10.00,9.22,9.59,174807
03-Sep-21,9.50,9.80,9.19,9.22,163974
02-Sep-21,9.83,10.01,9.21,9.40,161299
01-Sep-21,9.98,10.27,9.98,10.00,185621
31-Aug-21,10.28,10.28,9.70,9.70,45915
30-Aug-21,10.24,10.30,10.01,10.08,83476
27-Aug-21,10.51,10.51,10.01,10.01,77676
26-Aug-21,10.48,10.98,10.03,10.37,392931
25-Aug-21,10.25,10.36,10.14,10.18,37915
24-Aug-21,9.99,10.34,9.95,10.10,174753
23-Aug-21,9.85,9.85,9.43,9.58,17378
20-Aug-21,9.14,9.65,9.14,9.55,155253
19-Aug-21,8.91,9.24,8.57,9.08,62633
18-Aug-21,8.98,9.65,8.41,8.93,224506
17-Aug-21,8.89,8.99,8.12,8.57,156003
16-Aug-21,9.68,9.68,8.82,9.00,231892
13-Aug-21,10.26,10.26,9.68,9.70,295017
12-Aug-21,10.49,10.60,10.31,10.33,46881
11-Aug-21,10.39,10.52,10.39,10.45,79711
10-Aug-21,10.56,10.56,10.35,10.38,32365
09-Aug-21,10.39,10.55,10.39,10.54,41925
06-Aug-21,10.30,10.37,10.21,10.37,62829
05-Aug-21,10.40,10.70,10.33,10.34,137943
04-Aug-21,10.35,10.50,10.20,10.33,96216
03-Aug-21,10.59,10.59,10.20,10.24,147585
02-Aug-21,11.15,11.15,10.51,10.66,375206
30-Jul-21,11.50,11.50,11.05,11.15,218841
29-Jul-21,11.59,11.86,11.20,11.34,141225
28-Jul-21,11.97,11.99,11.51,11.51,148292
27-Jul-21,12.39,12.40,11.53,11.53,281234
26-Jul-21,13.14,13.38,12.14,12.20,451574
23-Jul-21,12.61,13.49,12.61,13.10,812837
22-Jul-21,12.24,13.50,12.24,12.58,1126661
21-Jul-21,12.43,13.99,12.02,12.02,2067259
20-Jul-21,11.15,11.29,11.15,11.19,8969
19-Jul-21,11.30,11.30,11.11,11.14,46868
16-Jul-21,11.30,11.60,11.26,11.26,238400
15-Jul-21,11.25,11.62,11.25,11.31,112538
14-Jul-21,11.27,11.41,11.19,11.39,129476
13-Jul-21,11.41,11.80,11.26,11.33,448558
12-Jul-21,11.49,11.65,11.28,11.39,159847
08-Jul-21,11.26,11.32,11.16,11.25,238560
07-Jul-21,11.46,11.75,11.33,11.75,354686
06-Jul-21,11.55,11.88,11.25,11.84,331587
05-Jul-21,11.58,11.70,11.44,11.44,318248
02-Jul-21,11.71,12.00,11.50,11.50,366632
01-Jul-21,12.00,12.30,11.51,11.60,249636
30-Jun-21,12.30,12.34,12.01,12.01,474048
29-Jun-21,12.50,13.66,12.20,12.20,1637728
28-Jun-21,12.48,12.95,11.92,12.37,507491
25-Jun-21,13.00,13.00,12.21,12.31,660092
24-Jun-21,13.50,13.60,12.94,13.03,449261
23-Jun-21,14.36,14.70,13.25,13.25,1408872
22-Jun-21,13.76,13.80,13.51,13.61,128342
21-Jun-21,14.38,14.55,13.79,13.82,1014288
18-Jun-21,14.37,14.92,14.13,14.29,363877
17-Jun-21,15.22,15.90,14.35,14.57,721221
16-Jun-21,15.80,17.00,15.14,15.22,1608893
15-Jun-21,15.49,15.49,14.01,14.80,1197449
14-Jun-21,14.98,16.30,14.48,15.00,819194
11-Jun-21,16.70,17.71,14.90,14.90,1314440
10-Jun-21,22.00,23.01,16.83,16.87,5053525
09-Jun-21,17.51,29.85,17.51,20.49,7028839
08-Jun-21,13.69,17.52,13.69,17.00,2443592
07-Jun-21,13.30,13.85,13.30,13.73,230770
04-Jun-21,13.13,13.50,13.13,13.24,133999
02-Jun-21,13.20,13.20,13.00,13.10,88622
01-Jun-21,13.15,13.16,13.00,13.15,135172
31-May-21,13.10,13.20,13.00,13.10,112567
28-May-21,13.00,13.10,13.00,13.10,28715
27-May-21,12.95,13.10,12.92,13.05,75842
26-May-21,13.00,13.10,12.92,12.99,45587
25-May-21,13.10,13.11,13.00,13.10,56133
24-May-21,13.10,13.20,13.10,13.20,6590
21-May-21,13.18,13.18,13.00,13.00,24866
20-May-21,13.18,13.35,13.00,13.20,104462
19-May-21,13.38,13.48,13.10,13.18,142608
18-May-21,13.30,13.79,13.25,13.79,46988
17-May-21,13.30,13.50,13.16,13.40,87247
14-May-21,13.50,13.50,13.10,13.10,44164
13-May-21,13.70,13.70,13.01,13.37,103518
12-May-21,13.10,13.80,13.00,13.40,237184
11-May-21,13.05,13.10,12.90,13.10,67712
10-May-21,13.20,13.20,12.83,13.19,101706
07-May-21,13.30,13.90,12.90,13.40,381700
06-May-21,13.00,13.30,12.90,13.10,162803
05-May-21,12.90,13.00,12.77,13.00,43765
04-May-21,12.70,12.90,12.55,12.90,66041
03-May-21,13.00,13.10,12.71,12.80,123037
30-Apr-21,12.96,13.02,12.90,12.91,25924
29-Apr-21,13.10,13.29,12.95,12.95,188427
28-Apr-21,12.99,12.99,12.81,12.99,208663
27-Apr-21,12.80,13.15,12.60,12.73,156893
26-Apr-21,12.60,12.90,12.54,12.90,137074
23-Apr-21,12.23,12.50,12.00,12.40,155965
22-Apr-21,12.27,12.48,12.24,12.27,28272
20-Apr-21,12.30,12.40,12.20,12.26,19693
19-Apr-21,12.21,12.50,12.10,12.36,101061
16-Apr-21,12.50,12.50,12.17,12.40,67529
15-Apr-21,12.60,12.64,12.30,12.48,51094
14-Apr-21,12.85,12.91,12.51,12.69,76384
13-Apr-21,13.14,13.20,12.80,13.00,108408
12-Apr-21,12.90,13.50,12.70,12.70,171166
09-Apr-21,12.58,12.90,12.30,12.86,103748
08-Apr-21,13.00,13.00,12.60,12.77,78927
07-Apr-21,12.89,12.99,12.70,12.70,51456

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RNEW11

cotações, gráficos e mais...