Cotação atual, histórico e gráfico do papel: RNEW11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 04/12/2019 | -1,03% | -0,11 | 10,53 | 10,60 | 10,35 | 11,10 | 157K | 55 |
| 03/12/2019 | -4,92% | -0,55 | 10,64 | 11,11 | 10,30 | 11,11 | 378K | 120 |
| 02/12/2019 | -1,41% | -0,16 | 11,19 | 10,99 | 10,85 | 11,19 | 63K | 30 |
| 29/11/2019 | 5,58% | 0,60 | 11,35 | 10,74 | 10,74 | 11,35 | 61K | 26 |
| 28/11/2019 | 0,00% | 0,00 | 10,75 | 10,70 | 10,70 | 10,82 | 55K | 19 |
| 27/11/2019 | -1,19% | -0,13 | 10,75 | 10,91 | 10,75 | 10,91 | 57K | 19 |
| 26/11/2019 | -0,18% | -0,02 | 10,88 | 10,92 | 10,88 | 10,92 | 3K | 3 |
| 25/11/2019 | -0,73% | -0,08 | 10,90 | 10,76 | 10,76 | 11,05 | 12K | 7 |
| 22/11/2019 | 1,95% | 0,21 | 10,98 | 11,19 | 10,88 | 11,19 | 31K | 10 |
| 21/11/2019 | 0,09% | 0,01 | 10,77 | 10,81 | 10,77 | 10,89 | 24K | 15 |
| 19/11/2019 | -1,19% | -0,13 | 10,76 | 10,84 | 10,76 | 10,88 | 10K | 7 |
| 18/11/2019 | -1,36% | -0,15 | 10,89 | 11,09 | 10,89 | 11,09 | 12K | 6 |
| 14/11/2019 | 0,82% | 0,09 | 11,04 | 11,18 | 10,98 | 11,18 | 54K | 15 |
| 13/11/2019 | 0,74% | 0,08 | 10,95 | 10,86 | 10,85 | 10,95 | 61K | 19 |
| 12/11/2019 | -0,73% | -0,08 | 10,87 | 10,90 | 10,81 | 10,91 | 33K | 17 |
| 11/11/2019 | 0,74% | 0,08 | 10,95 | 10,87 | 10,87 | 11,02 | 15K | 13 |
| 08/11/2019 | -1,72% | -0,19 | 10,87 | 10,80 | 10,80 | 11,00 | 169K | 64 |
| 07/11/2019 | -0,36% | -0,04 | 11,06 | 11,29 | 10,80 | 11,29 | 75K | 38 |
| 06/11/2019 | 1,65% | 0,18 | 11,10 | 10,91 | 10,85 | 11,12 | 49K | 19 |
| 05/11/2019 | -1,18% | -0,13 | 10,92 | 11,06 | 10,85 | 11,06 | 56K | 22 |
| 04/11/2019 | -0,18% | -0,02 | 11,05 | 11,03 | 10,94 | 11,05 | 36K | 24 |
| 01/11/2019 | 0,18% | 0,02 | 11,07 | 10,96 | 10,85 | 11,07 | 69K | 28 |
| 31/10/2019 | 1,56% | 0,17 | 11,05 | 10,91 | 10,85 | 11,10 | 100K | 48 |
| 30/10/2019 | -2,94% | -0,33 | 10,88 | 11,18 | 10,87 | 11,18 | 55K | 26 |
| 29/10/2019 | 2,37% | 0,26 | 11,21 | 11,06 | 10,85 | 11,34 | 105K | 43 |
| 28/10/2019 | -0,99% | -0,11 | 10,95 | 11,02 | 10,95 | 11,02 | 99K | 38 |
| 25/10/2019 | -2,12% | -0,24 | 11,06 | 11,39 | 11,00 | 11,40 | 95K | 41 |
| 24/10/2019 | 0,44% | 0,05 | 11,30 | 11,50 | 11,13 | 11,50 | 56K | 34 |
| 23/10/2019 | -3,52% | -0,41 | 11,25 | 11,88 | 11,25 | 11,88 | 130K | 65 |
| 22/10/2019 | -0,26% | -0,03 | 11,66 | 11,68 | 11,38 | 11,71 | 144K | 57 |
| 21/10/2019 | -0,26% | -0,03 | 11,69 | 11,80 | 11,47 | 12,16 | 229K | 114 |
| 18/10/2019 | 5,59% | 0,62 | 11,72 | 10,91 | 10,91 | 12,50 | 798K | 314 |
| 17/10/2019 | -5,45% | -0,64 | 11,10 | 11,55 | 10,80 | 11,84 | 1M | 430 |
| 16/10/2019 | -20,68% | -3,06 | 11,74 | 13,50 | 11,01 | 13,50 | 1M | 431 |
| 15/10/2019 | -6,92% | -1,10 | 14,80 | 15,95 | 14,50 | 15,95 | 491K | 128 |
| 14/10/2019 | -6,25% | -1,06 | 15,90 | 17,01 | 15,69 | 17,23 | 594K | 127 |
| 11/10/2019 | -14,30% | -2,83 | 16,96 | 19,60 | 16,87 | 19,60 | 1M | 229 |
| 10/10/2019 | 0,20% | 0,04 | 19,79 | 19,88 | 19,71 | 19,97 | 56K | 13 |
| 09/10/2019 | 1,80% | 0,35 | 19,75 | 19,35 | 19,35 | 19,75 | 136K | 6 |
| 08/10/2019 | -0,61% | -0,12 | 19,40 | 19,60 | 19,40 | 19,60 | 6K | 3 |
| 07/10/2019 | -0,15% | -0,03 | 19,52 | 20,02 | 19,52 | 20,02 | 46K | 13 |
| 04/10/2019 | -0,56% | -0,11 | 19,55 | 20,03 | 19,55 | 20,03 | 14K | 6 |
| 03/10/2019 | -1,11% | -0,22 | 19,66 | 19,70 | 19,52 | 19,86 | 29K | 10 |
| 02/10/2019 | 0,40% | 0,08 | 19,88 | 19,80 | 19,70 | 19,88 | 32K | 10 |
| 01/10/2019 | -1,00% | -0,20 | 19,80 | 19,99 | 19,80 | 20,01 | 8K | 3 |
| 30/09/2019 | 1,01% | 0,20 | 20,00 | 19,80 | 19,80 | 20,00 | 8K | 4 |
| 27/09/2019 | 0,00% | 0,00 | 19,80 | 19,82 | 19,80 | 20,00 | 12K | 6 |
| 26/09/2019 | 0,41% | 0,08 | 19,80 | 19,80 | 19,80 | 19,80 | 4K | 1 |
| 25/09/2019 | -0,65% | -0,13 | 19,72 | 19,71 | 19,71 | 19,72 | 8K | 3 |
| 24/09/2019 | -0,75% | -0,15 | 19,85 | 20,00 | 19,80 | 20,01 | 56K | 16 |
| 23/09/2019 | -0,45% | -0,09 | 20,00 | 20,01 | 20,00 | 20,01 | 30K | 6 |
| 20/09/2019 | -1,03% | -0,21 | 20,09 | 20,10 | 20,09 | 20,10 | 8K | 2 |
| 19/09/2019 | 1,00% | 0,20 | 20,30 | 20,05 | 20,05 | 20,30 | 26K | 10 |
| 18/09/2019 | -1,33% | -0,27 | 20,10 | 20,11 | 20,07 | 20,12 | 20K | 7 |
| 17/09/2019 | -1,12% | -0,23 | 20,37 | 20,60 | 20,15 | 20,60 | 28K | 7 |
| 16/09/2019 | 3,00% | 0,60 | 20,60 | 20,18 | 20,18 | 20,60 | 81K | 17 |
| 13/09/2019 | -2,39% | -0,49 | 20,00 | 20,49 | 20,00 | 20,49 | 10K | 5 |
| 12/09/2019 | 0,20% | 0,04 | 20,49 | 20,30 | 20,30 | 20,49 | 14K | 4 |
| 11/09/2019 | -1,02% | -0,21 | 20,45 | 20,77 | 20,41 | 20,77 | 10K | 5 |
| 10/09/2019 | 2,28% | 0,46 | 20,66 | 20,25 | 20,25 | 20,66 | 35K | 4 |
| 09/09/2019 | 1,00% | 0,20 | 20,20 | 20,22 | 20,16 | 20,22 | 34K | 10 |
| 06/09/2019 | -5,44% | -1,15 | 20,00 | 20,29 | 20,00 | 20,56 | 127K | 33 |
| 05/09/2019 | 0,19% | 0,04 | 21,15 | 20,51 | 20,32 | 21,15 | 256K | 14 |
| 04/09/2019 | 0,05% | 0,01 | 21,11 | 21,10 | 20,90 | 21,20 | 42K | 8 |
| 03/09/2019 | -1,45% | -0,31 | 21,10 | 22,18 | 21,10 | 22,18 | 113K | 17 |
| 02/09/2019 | 4,44% | 0,91 | 21,41 | 20,84 | 20,84 | 22,48 | 278K | 66 |
| 30/08/2019 | -6,31% | -1,38 | 20,50 | 21,47 | 20,48 | 21,47 | 219K | 39 |
| 29/08/2019 | 4,74% | 0,99 | 21,88 | 20,03 | 20,03 | 21,88 | 212K | 42 |
| 28/08/2019 | 2,10% | 0,43 | 20,89 | 21,88 | 20,50 | 21,88 | 283K | 49 |
| 27/08/2019 | 1,34% | 0,27 | 20,46 | 20,73 | 20,27 | 20,99 | 190K | 20 |
| 26/08/2019 | 1,10% | 0,22 | 20,19 | 19,80 | 19,72 | 20,58 | 156K | 28 |
| 23/08/2019 | 2,36% | 0,46 | 19,97 | 19,73 | 19,62 | 20,18 | 62K | 14 |
| 22/08/2019 | -10,83% | -2,37 | 19,51 | 21,09 | 19,51 | 21,27 | 297K | 58 |
| 21/08/2019 | 16,94% | 3,17 | 21,88 | 19,08 | 18,89 | 21,88 | 190K | 45 |
| 20/08/2019 | -4,83% | -0,95 | 18,71 | 19,80 | 18,39 | 19,94 | 284K | 48 |
| 19/08/2019 | -2,67% | -0,54 | 19,66 | 20,26 | 19,65 | 20,26 | 82K | 22 |
| 16/08/2019 | 0,75% | 0,15 | 20,20 | 20,00 | 18,00 | 20,20 | 666K | 135 |
| 15/08/2019 | -1,47% | -0,30 | 20,05 | 20,50 | 20,05 | 20,50 | 109K | 23 |
| 14/08/2019 | -1,45% | -0,30 | 20,35 | 20,46 | 20,30 | 20,50 | 73K | 18 |
| 13/08/2019 | 1,23% | 0,25 | 20,65 | 20,50 | 20,50 | 20,66 | 16K | 8 |
| 12/08/2019 | 1,95% | 0,39 | 20,40 | 20,69 | 20,15 | 20,69 | 45K | 15 |
| 09/08/2019 | -4,71% | -0,99 | 20,01 | 21,01 | 20,01 | 21,01 | 213K | 59 |
| 08/08/2019 | -0,38% | -0,08 | 21,00 | 21,33 | 21,00 | 21,33 | 6K | 3 |
| 07/08/2019 | 0,91% | 0,19 | 21,08 | 20,89 | 20,89 | 21,08 | 27K | 5 |
| 06/08/2019 | -0,90% | -0,19 | 20,89 | 21,10 | 20,89 | 21,10 | 36K | 11 |
| 05/08/2019 | -1,40% | -0,30 | 21,08 | 21,34 | 21,08 | 21,34 | 28K | 3 |
| 02/08/2019 | -1,20% | -0,26 | 21,38 | 21,29 | 21,29 | 21,42 | 62K | 6 |
| 01/08/2019 | 0,65% | 0,14 | 21,64 | 21,42 | 21,42 | 21,70 | 62K | 9 |
| 31/07/2019 | 0,33% | 0,07 | 21,50 | 21,20 | 21,19 | 21,50 | 83K | 13 |
| 30/07/2019 | 2,78% | 0,58 | 21,43 | 21,04 | 21,04 | 21,43 | 23K | 8 |
| 29/07/2019 | 0,72% | 0,15 | 20,85 | 21,01 | 20,85 | 21,02 | 100K | 11 |
| 26/07/2019 | 0,68% | 0,14 | 20,70 | 20,90 | 20,70 | 20,90 | 21K | 9 |
| 25/07/2019 | -2,65% | -0,56 | 20,56 | 21,18 | 20,56 | 21,25 | 236K | 44 |
| 24/07/2019 | -1,68% | -0,36 | 21,12 | 21,48 | 21,00 | 21,48 | 104K | 25 |
| 23/07/2019 | 0,85% | 0,18 | 21,48 | 21,50 | 21,48 | 21,50 | 4K | 2 |
| 22/07/2019 | -1,66% | -0,36 | 21,30 | 21,45 | 21,30 | 21,45 | 49K | 10 |
| 19/07/2019 | 2,17% | 0,46 | 21,66 | 21,50 | 21,50 | 21,66 | 62K | 12 |
| 18/07/2019 | -1,53% | -0,33 | 21,20 | 21,20 | 21,20 | 21,20 | 2K | 1 |
| 17/07/2019 | 1,32% | 0,28 | 21,53 | 21,44 | 21,44 | 21,53 | 9K | 4 |
| 16/07/2019 | 1,14% | 0,24 | 21,25 | 21,01 | 21,01 | 21,46 | 34K | 14 |
| 15/07/2019 | -2,37% | -0,51 | 21,01 | 21,52 | 20,96 | 21,52 | 304K | 63 |
Date,Open,High,Low,Close,Volume
04-Dec-19,10.60,11.10,10.35,10.53,156574
03-Dec-19,11.11,11.11,10.30,10.64,378326
02-Dec-19,10.99,11.19,10.85,11.19,63428
29-Nov-19,10.74,11.35,10.74,11.35,60708
28-Nov-19,10.70,10.82,10.70,10.75,54904
27-Nov-19,10.91,10.91,10.75,10.75,57121
26-Nov-19,10.92,10.92,10.88,10.88,3270
25-Nov-19,10.76,11.05,10.76,10.90,12038
22-Nov-19,11.19,11.19,10.88,10.98,30706
21-Nov-19,10.81,10.89,10.77,10.77,23838
19-Nov-19,10.84,10.88,10.76,10.76,9750
18-Nov-19,11.09,11.09,10.89,10.89,12088
14-Nov-19,11.18,11.18,10.98,11.04,54242
13-Nov-19,10.86,10.95,10.85,10.95,60900
12-Nov-19,10.90,10.91,10.81,10.87,32621
11-Nov-19,10.87,11.02,10.87,10.95,15325
08-Nov-19,10.80,11.00,10.80,10.87,168817
07-Nov-19,11.29,11.29,10.80,11.06,74802
06-Nov-19,10.91,11.12,10.85,11.10,48544
05-Nov-19,11.06,11.06,10.85,10.92,55697
04-Nov-19,11.03,11.05,10.94,11.05,36327
01-Nov-19,10.96,11.07,10.85,11.07,68690
31-Oct-19,10.91,11.10,10.85,11.05,99808
30-Oct-19,11.18,11.18,10.87,10.88,54967
29-Oct-19,11.06,11.34,10.85,11.21,104749
28-Oct-19,11.02,11.02,10.95,10.95,98786
25-Oct-19,11.39,11.40,11.00,11.06,94574
24-Oct-19,11.50,11.50,11.13,11.30,55506
23-Oct-19,11.88,11.88,11.25,11.25,129865
22-Oct-19,11.68,11.71,11.38,11.66,144482
21-Oct-19,11.80,12.16,11.47,11.69,229374
18-Oct-19,10.91,12.50,10.91,11.72,797934
17-Oct-19,11.55,11.84,10.80,11.10,1414668
16-Oct-19,13.50,13.50,11.01,11.74,1372302
15-Oct-19,15.95,15.95,14.50,14.80,491199
14-Oct-19,17.01,17.23,15.69,15.90,594258
11-Oct-19,19.60,19.60,16.87,16.96,1450323
10-Oct-19,19.88,19.97,19.71,19.79,55505
09-Oct-19,19.35,19.75,19.35,19.75,136096
08-Oct-19,19.60,19.60,19.40,19.40,5851
07-Oct-19,20.02,20.02,19.52,19.52,45663
04-Oct-19,20.03,20.03,19.55,19.55,13794
03-Oct-19,19.70,19.86,19.52,19.66,29467
02-Oct-19,19.80,19.88,19.70,19.88,31589
01-Oct-19,19.99,20.01,19.80,19.80,7981
30-Sep-19,19.80,20.00,19.80,20.00,7950
27-Sep-19,19.82,20.00,19.80,19.80,11943
26-Sep-19,19.80,19.80,19.80,19.80,3960
25-Sep-19,19.71,19.72,19.71,19.72,7886
24-Sep-19,20.00,20.01,19.80,19.85,55714
23-Sep-19,20.01,20.01,20.00,20.00,30010
20-Sep-19,20.10,20.10,20.09,20.09,8038
19-Sep-19,20.05,20.30,20.05,20.30,26172
18-Sep-19,20.11,20.12,20.07,20.10,20085
17-Sep-19,20.60,20.60,20.15,20.37,28298
16-Sep-19,20.18,20.60,20.18,20.60,81494
13-Sep-19,20.49,20.49,20.00,20.00,10135
12-Sep-19,20.30,20.49,20.30,20.49,14230
11-Sep-19,20.77,20.77,20.41,20.45,10253
10-Sep-19,20.25,20.66,20.25,20.66,34973
09-Sep-19,20.22,20.22,20.16,20.20,34343
06-Sep-19,20.29,20.56,20.00,20.00,127394
05-Sep-19,20.51,21.15,20.32,21.15,256262
04-Sep-19,21.10,21.20,20.90,21.11,42180
03-Sep-19,22.18,22.18,21.10,21.10,113059
02-Sep-19,20.84,22.48,20.84,21.41,277713
30-Aug-19,21.47,21.47,20.48,20.50,218858
29-Aug-19,20.03,21.88,20.03,21.88,212340
28-Aug-19,21.88,21.88,20.50,20.89,282774
27-Aug-19,20.73,20.99,20.27,20.46,189894
26-Aug-19,19.80,20.58,19.72,20.19,155790
23-Aug-19,19.73,20.18,19.62,19.97,61790
22-Aug-19,21.09,21.27,19.51,19.51,296885
21-Aug-19,19.08,21.88,18.89,21.88,190081
20-Aug-19,19.80,19.94,18.39,18.71,284458
19-Aug-19,20.26,20.26,19.65,19.66,81866
16-Aug-19,20.00,20.20,18.00,20.20,665658
15-Aug-19,20.50,20.50,20.05,20.05,109360
14-Aug-19,20.46,20.50,20.30,20.35,73426
13-Aug-19,20.50,20.66,20.50,20.65,16443
12-Aug-19,20.69,20.69,20.15,20.40,44927
09-Aug-19,21.01,21.01,20.01,20.01,212648
08-Aug-19,21.33,21.33,21.00,21.00,6366
07-Aug-19,20.89,21.08,20.89,21.08,27303
06-Aug-19,21.10,21.10,20.89,20.89,35606
05-Aug-19,21.34,21.34,21.08,21.08,27569
02-Aug-19,21.29,21.42,21.29,21.38,61893
01-Aug-19,21.42,21.70,21.42,21.64,62497
31-Jul-19,21.20,21.50,21.19,21.50,83320
30-Jul-19,21.04,21.43,21.04,21.43,23346
29-Jul-19,21.01,21.02,20.85,20.85,100458
26-Jul-19,20.90,20.90,20.70,20.70,20824
25-Jul-19,21.18,21.25,20.56,20.56,236088
24-Jul-19,21.48,21.48,21.00,21.12,103677
23-Jul-19,21.50,21.50,21.48,21.48,4298
22-Jul-19,21.45,21.45,21.30,21.30,49178
19-Jul-19,21.50,21.66,21.50,21.66,62496
18-Jul-19,21.20,21.20,21.20,21.20,2120
17-Jul-19,21.44,21.53,21.44,21.53,8586
16-Jul-19,21.01,21.46,21.01,21.25,33984
15-Jul-19,21.52,21.52,20.96,21.01,304220
12-Jul-19,21.62,21.82,21.52,21.52,304220
11-Jul-19,21.72,21.72,21.60,21.60,304220
10-Jul-19,22.00,22.29,21.72,21.72,304220
08-Jul-19,22.48,22.48,21.72,21.85,304220
05-Jul-19,22.00,22.01,21.81,21.82,304220
04-Jul-19,22.10,22.70,21.79,21.79,304220
03-Jul-19,22.10,22.10,21.45,21.60,304220
02-Jul-19,22.20,22.95,22.00,22.10,304220
01-Jul-19,21.89,21.89,21.68,21.70,304220
28-Jun-19,21.74,21.89,21.31,21.84,304220
27-Jun-19,21.26,21.49,21.26,21.29,304220
26-Jun-19,21.32,21.45,21.32,21.34,304220
25-Jun-19,21.80,22.01,21.30,21.31,304220
24-Jun-19,22.85,22.85,22.08,22.08,304220
21-Jun-19,21.63,22.64,21.59,22.64,304220
19-Jun-19,21.60,21.80,21.55,21.80,304220
18-Jun-19,21.95,22.29,21.55,21.60,304220
17-Jun-19,21.51,21.92,21.51,21.66,304220
14-Jun-19,21.35,22.16,21.31,21.51,304220
13-Jun-19,21.54,21.68,21.40,21.40,304220
12-Jun-19,22.39,22.39,21.37,21.37,304220
11-Jun-19,22.10,22.85,22.10,22.44,304220
10-Jun-19,22.87,23.41,22.50,22.61,304220
07-Jun-19,22.50,23.00,22.28,22.98,304220
06-Jun-19,22.91,22.91,22.22,22.50,304220
05-Jun-19,23.55,23.63,22.19,22.66,304220
04-Jun-19,30.61,30.69,21.50,21.50,304220
03-Jun-19,32.28,32.28,30.50,30.90,304220
31-May-19,29.25,31.41,29.25,31.30,304220
30-May-19,30.68,30.68,29.81,29.85,304220
29-May-19,30.80,30.80,30.11,30.11,304220
28-May-19,30.02,30.45,30.02,30.12,304220
27-May-19,29.85,31.00,29.81,30.21,304220
*exoneração de responsabilidade