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
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	-1,55%	-0,20	12,70	12,89	12,70	12,99	51K	34
06/04/2021	-0,39%	-0,05	12,90	13,08	12,70	13,08	70K	29
05/04/2021	0,54%	0,07	12,95	13,16	12,70	13,20	84K	60
01/04/2021	0,70%	0,09	12,88	12,78	12,20	13,00	190K	88
31/03/2021	3,98%	0,49	12,79	12,62	12,37	13,90	650K	252
30/03/2021	3,80%	0,45	12,30	12,05	11,64	12,30	150K	94
29/03/2021	-2,47%	-0,30	11,85	12,30	11,40	12,30	111K	70
26/03/2021	0,08%	0,01	12,15	12,50	12,00	12,60	99K	51
25/03/2021	6,49%	0,74	12,14	11,75	11,60	12,90	537K	264
24/03/2021	1,33%	0,15	11,40	11,28	11,28	11,48	19K	15
23/03/2021	-0,79%	-0,09	11,25	11,25	11,20	11,43	29K	19
22/03/2021	0,44%	0,05	11,34	11,29	11,04	11,45	101K	26
19/03/2021	3,48%	0,38	11,29	11,19	11,13	11,75	25K	11
18/03/2021	-2,15%	-0,24	10,91	11,05	10,90	11,85	115K	56
17/03/2021	-1,59%	-0,18	11,15	11,33	11,15	11,40	166K	38
16/03/2021	0,62%	0,07	11,33	11,48	11,22	11,58	27K	12
15/03/2021	0,27%	0,03	11,26	11,29	11,19	11,56	63K	36
12/03/2021	3,98%	0,43	11,23	10,79	10,78	12,00	216K	100
11/03/2021	2,47%	0,26	10,80	10,65	10,11	10,80	55K	25
10/03/2021	-0,85%	-0,09	10,54	10,70	10,39	10,70	25K	13
09/03/2021	2,71%	0,28	10,63	10,41	10,40	11,00	50K	29
08/03/2021	-2,36%	-0,25	10,35	11,19	10,35	11,19	148K	79
05/03/2021	-1,76%	-0,19	10,60	10,79	10,43	10,85	132K	56
04/03/2021	3,95%	0,41	10,79	10,89	10,40	10,90	68K	42
03/03/2021	-0,95%	-0,10	10,38	11,20	10,21	11,20	126K	65
02/03/2021	0,29%	0,03	10,48	10,80	10,15	10,80	256K	108
01/03/2021	3,57%	0,36	10,45	10,82	10,25	10,99	298K	191
26/02/2021	-8,27%	-0,91	10,09	11,00	10,09	11,15	42K	17
25/02/2021	-5,09%	-0,59	11,00	11,59	11,00	11,59	41K	17
24/02/2021	13,63%	1,39	11,59	10,56	10,56	11,59	311K	198
23/02/2021	-4,94%	-0,53	10,20	11,15	10,20	11,40	175K	65
22/02/2021	-6,21%	-0,71	10,73	11,00	10,73	11,13	132K	63
19/02/2021	1,42%	0,16	11,44	11,44	11,02	11,48	244K	63
18/02/2021	-3,67%	-0,43	11,28	12,08	11,21	12,08	98K	59
17/02/2021	-0,26%	-0,03	11,71	11,68	11,54	11,78	53K	32
12/02/2021	-0,59%	-0,07	11,74	12,04	11,50	12,05	412K	159
11/02/2021	-4,68%	-0,58	11,81	12,46	11,81	12,50	250K	89
10/02/2021	-3,20%	-0,41	12,39	12,99	11,80	13,00	451K	238
09/02/2021	2,32%	0,29	12,80	12,47	12,47	12,82	145K	84
08/02/2021	0,89%	0,11	12,51	12,40	12,14	13,20	321K	159
05/02/2021	-0,72%	-0,09	12,40	12,49	11,90	12,76	352K	137
04/02/2021	-2,19%	-0,28	12,49	12,71	12,16	12,71	337K	109
03/02/2021	9,15%	1,07	12,77	12,51	12,00	13,22	1M	571
02/02/2021	-1,60%	-0,19	11,70	11,60	11,55	12,09	270K	106
01/02/2021	-0,08%	-0,01	11,89	11,89	11,17	11,89	247K	111
29/01/2021	1,71%	0,20	11,90	11,69	10,54	11,90	510K	290
28/01/2021	4,37%	0,49	11,70	11,32	11,32	11,70	63K	44
27/01/2021	-3,03%	-0,35	11,21	11,41	11,21	11,70	213K	99
26/01/2021	0,52%	0,06	11,56	11,43	11,43	11,97	339K	129
22/01/2021	-3,28%	-0,39	11,50	11,79	11,48	11,79	76K	50
21/01/2021	0,08%	0,01	11,89	11,92	11,20	12,15	414K	139
20/01/2021	-1,08%	-0,13	11,88	12,12	11,88	12,27	126K	55
19/01/2021	-1,56%	-0,19	12,01	12,30	12,00	12,45	156K	41
18/01/2021	-1,61%	-0,20	12,20	12,25	12,03	12,40	140K	60
15/01/2021	-0,40%	-0,05	12,40	12,20	11,94	12,40	98K	45
14/01/2021	-	-	12,45	12,45	12,02	12,45	132K	55

Date,Open,High,Low,Close,Volume
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
06-Apr-21,13.08,13.08,12.70,12.90,69560
05-Apr-21,13.16,13.20,12.70,12.95,83636
01-Apr-21,12.78,13.00,12.20,12.88,189595
31-Mar-21,12.62,13.90,12.37,12.79,649864
30-Mar-21,12.05,12.30,11.64,12.30,150264
29-Mar-21,12.30,12.30,11.40,11.85,111312
26-Mar-21,12.50,12.60,12.00,12.15,99172
25-Mar-21,11.75,12.90,11.60,12.14,537255
24-Mar-21,11.28,11.48,11.28,11.40,19347
23-Mar-21,11.25,11.43,11.20,11.25,29366
22-Mar-21,11.29,11.45,11.04,11.34,101105
19-Mar-21,11.19,11.75,11.13,11.29,24641
18-Mar-21,11.05,11.85,10.90,10.91,114805
17-Mar-21,11.33,11.40,11.15,11.15,165908
16-Mar-21,11.48,11.58,11.22,11.33,27303
15-Mar-21,11.29,11.56,11.19,11.26,63381
12-Mar-21,10.79,12.00,10.78,11.23,215956
11-Mar-21,10.65,10.80,10.11,10.80,54750
10-Mar-21,10.70,10.70,10.39,10.54,25203
09-Mar-21,10.41,11.00,10.40,10.63,50325
08-Mar-21,11.19,11.19,10.35,10.35,148144
05-Mar-21,10.79,10.85,10.43,10.60,131734
04-Mar-21,10.89,10.90,10.40,10.79,67653
03-Mar-21,11.20,11.20,10.21,10.38,125751
02-Mar-21,10.80,10.80,10.15,10.48,255888
01-Mar-21,10.82,10.99,10.25,10.45,297660
26-Feb-21,11.00,11.15,10.09,10.09,42142
25-Feb-21,11.59,11.59,11.00,11.00,41371
24-Feb-21,10.56,11.59,10.56,11.59,310608
23-Feb-21,11.15,11.40,10.20,10.20,174807
22-Feb-21,11.00,11.13,10.73,10.73,131971
19-Feb-21,11.44,11.48,11.02,11.44,243684
18-Feb-21,12.08,12.08,11.21,11.28,97553
17-Feb-21,11.68,11.78,11.54,11.71,52513
12-Feb-21,12.04,12.05,11.50,11.74,412453
11-Feb-21,12.46,12.50,11.81,11.81,249979
10-Feb-21,12.99,13.00,11.80,12.39,451369
09-Feb-21,12.47,12.82,12.47,12.80,145180
08-Feb-21,12.40,13.20,12.14,12.51,321272
05-Feb-21,12.49,12.76,11.90,12.40,352499
04-Feb-21,12.71,12.71,12.16,12.49,336999
03-Feb-21,12.51,13.22,12.00,12.77,1445153
02-Feb-21,11.60,12.09,11.55,11.70,270095
01-Feb-21,11.89,11.89,11.17,11.89,246522
29-Jan-21,11.69,11.90,10.54,11.90,510159
28-Jan-21,11.32,11.70,11.32,11.70,63481
27-Jan-21,11.41,11.70,11.21,11.21,213145
26-Jan-21,11.43,11.97,11.43,11.56,338891
22-Jan-21,11.79,11.79,11.48,11.50,76203
21-Jan-21,11.92,12.15,11.20,11.89,414407
20-Jan-21,12.12,12.27,11.88,11.88,126357
19-Jan-21,12.30,12.45,12.00,12.01,155595
18-Jan-21,12.25,12.40,12.03,12.20,139621
15-Jan-21,12.20,12.40,11.94,12.40,97874
14-Jan-21,12.45,12.45,12.02,12.45,132211

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RNEW11

cotações, gráficos e mais...