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
28/01/2022	2,06%	0,14	6,94	6,98	6,84	7,25	81K	80
27/01/2022	0,00%	0,00	6,80	6,78	6,65	6,82	89K	88
26/01/2022	-1,31%	-0,09	6,80	6,97	6,78	6,97	25K	37
25/01/2022	-0,58%	-0,04	6,89	6,86	6,85	7,02	22K	28
24/01/2022	-2,81%	-0,20	6,93	6,93	6,78	7,02	23K	32
21/01/2022	5,01%	0,34	7,13	6,82	6,78	7,28	138K	166
20/01/2022	2,57%	0,17	6,79	6,69	6,67	6,82	39K	22
19/01/2022	3,28%	0,21	6,62	6,76	6,48	6,76	14K	18
18/01/2022	-4,04%	-0,27	6,41	6,52	6,41	6,64	45K	63
17/01/2022	0,91%	0,06	6,68	6,55	6,46	6,68	30K	44
14/01/2022	1,69%	0,11	6,62	6,51	6,45	6,62	63K	59

13/01/2022	-3,41%	-0,23	6,51	6,61	6,50	6,69	73K	57
12/01/2022	1,51%	0,10	6,74	6,69	6,59	6,81	23K	34
11/01/2022	0,91%	0,06	6,64	6,64	6,45	6,64	29K	41
10/01/2022	1,23%	0,08	6,58	6,55	6,41	6,58	29K	31
07/01/2022	-0,31%	-0,02	6,50	6,52	6,50	6,57	51K	40
06/01/2022	-0,91%	-0,06	6,52	6,55	6,51	6,70	45K	52
05/01/2022	-4,50%	-0,31	6,58	6,73	6,57	6,74	44K	67
04/01/2022	-1,15%	-0,08	6,89	6,88	6,70	6,90	20K	23
03/01/2022	-1,83%	-0,13	6,97	7,13	6,84	7,14	33K	47
30/12/2021	0,42%	0,03	7,10	6,99	6,92	7,10	22K	24
29/12/2021	-0,42%	-0,03	7,07	7,17	6,90	7,17	41K	58
28/12/2021	-1,39%	-0,10	7,10	7,26	7,04	7,27	21K	29
27/12/2021	4,65%	0,32	7,20	6,88	6,88	7,49	69K	73
23/12/2021	1,93%	0,13	6,88	6,84	6,62	7,04	53K	69
22/12/2021	-1,17%	-0,08	6,75	6,95	6,75	6,99	36K	48
21/12/2021	3,64%	0,24	6,83	6,57	6,57	6,83	25K	16
20/12/2021	-0,60%	-0,04	6,59	6,63	6,59	6,66	45K	64
17/12/2021	-1,04%	-0,07	6,63	6,62	6,60	6,63	44K	53
16/12/2021	0,00%	0,00	6,70	6,77	6,62	6,91	83K	84
15/12/2021	-0,15%	-0,01	6,70	7,00	6,69	7,00	19K	28
14/12/2021	-1,61%	-0,11	6,71	7,00	6,71	7,39	249K	260
13/12/2021	-0,44%	-0,03	6,82	6,85	6,71	6,95	38K	56
10/12/2021	-2,14%	-0,15	6,85	7,08	6,85	7,08	36K	33
09/12/2021	-2,64%	-0,19	7,00	7,10	6,96	7,11	20K	23
08/12/2021	0,00%	0,00	7,19	7,20	7,09	7,20	34K	35
07/12/2021	0,98%	0,07	7,19	7,16	7,15	7,20	22K	28
06/12/2021	0,00%	0,00	7,12	7,29	7,12	7,45	71K	86
03/12/2021	6,27%	0,42	7,12	6,79	6,79	7,41	95K	118
02/12/2021	0,45%	0,03	6,70	6,79	6,70	7,40	111K	122
01/12/2021	-2,20%	-0,15	6,67	6,81	6,61	6,93	49K	71
30/11/2021	-4,48%	-0,32	6,82	7,14	6,65	7,14	157K	155
29/11/2021	2,29%	0,16	7,14	7,05	6,90	7,24	98K	127
26/11/2021	0,43%	0,03	6,98	6,90	6,67	7,49	183K	191
25/11/2021	-0,71%	-0,05	6,95	7,09	6,94	7,40	156K	186
24/11/2021	-1,41%	-0,10	7,00	7,01	6,90	7,16	145K	154
23/11/2021	-3,66%	-0,27	7,10	7,32	6,97	7,32	148K	170
22/11/2021	-1,86%	-0,14	7,37	7,56	7,37	7,65	103K	118
19/11/2021	-0,53%	-0,04	7,51	7,59	7,48	7,75	69K	72
18/11/2021	-3,21%	-0,25	7,55	7,90	7,44	8,15	115K	125
17/11/2021	-6,36%	-0,53	7,80	8,70	7,80	8,73	201K	207
16/11/2021	-6,82%	-0,61	8,33	8,81	8,28	9,00	59K	66
12/11/2021	4,81%	0,41	8,94	8,90	8,52	9,30	179K	128
11/11/2021	-0,12%	-0,01	8,53	8,78	8,39	8,89	88K	92
10/11/2021	1,43%	0,12	8,54	8,56	8,27	8,67	37K	43
09/11/2021	0,12%	0,01	8,42	8,49	8,42	8,64	115K	109
08/11/2021	5,26%	0,42	8,41	8,16	7,95	8,44	150K	128
05/11/2021	0,00%	0,00	7,99	7,99	7,84	8,30	110K	101
04/11/2021	-3,73%	-0,31	7,99	8,36	7,99	8,43	51K	62
03/11/2021	0,00%	0,00	8,30	8,37	8,10	8,48	23K	24
01/11/2021	3,62%	0,29	8,30	8,13	8,05	8,30	10K	12
29/10/2021	-3,96%	-0,33	8,01	8,20	8,01	8,38	73K	89
28/10/2021	0,24%	0,02	8,34	8,38	8,29	8,59	33K	38
27/10/2021	0,97%	0,08	8,32	8,32	8,30	8,40	16K	11
26/10/2021	-1,08%	-0,09	8,24	8,33	8,24	8,34	7K	8
25/10/2021	2,21%	0,18	8,33	8,30	8,28	8,91	42K	47
22/10/2021	-3,55%	-0,30	8,15	8,46	7,50	8,46	155K	144
21/10/2021	-3,98%	-0,35	8,45	8,66	8,45	8,73	123K	143
20/10/2021	-0,23%	-0,02	8,80	8,98	8,66	9,20	121K	94
19/10/2021	-5,47%	-0,51	8,82	9,33	8,82	9,34	60K	56
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	-	-	11,14	11,30	11,11	11,30	47K	35

Date,Open,High,Low,Close,Volume
28-Jan-22,6.98,7.25,6.84,6.94,80520
27-Jan-22,6.78,6.82,6.65,6.80,89214
26-Jan-22,6.97,6.97,6.78,6.80,25336
25-Jan-22,6.86,7.02,6.85,6.89,22023
24-Jan-22,6.93,7.02,6.78,6.93,23298
21-Jan-22,6.82,7.28,6.78,7.13,137973
20-Jan-22,6.69,6.82,6.67,6.79,38930
19-Jan-22,6.76,6.76,6.48,6.62,14447
18-Jan-22,6.52,6.64,6.41,6.41,44709
17-Jan-22,6.55,6.68,6.46,6.68,30221
14-Jan-22,6.51,6.62,6.45,6.62,63213
13-Jan-22,6.61,6.69,6.50,6.51,73470
12-Jan-22,6.69,6.81,6.59,6.74,22738
11-Jan-22,6.64,6.64,6.45,6.64,29305
10-Jan-22,6.55,6.58,6.41,6.58,29372
07-Jan-22,6.52,6.57,6.50,6.50,50943
06-Jan-22,6.55,6.70,6.51,6.52,45059
05-Jan-22,6.73,6.74,6.57,6.58,44169
04-Jan-22,6.88,6.90,6.70,6.89,19734
03-Jan-22,7.13,7.14,6.84,6.97,32934
30-Dec-21,6.99,7.10,6.92,7.10,21621
29-Dec-21,7.17,7.17,6.90,7.07,41367
28-Dec-21,7.26,7.27,7.04,7.10,20762
27-Dec-21,6.88,7.49,6.88,7.20,68946
23-Dec-21,6.84,7.04,6.62,6.88,53003
22-Dec-21,6.95,6.99,6.75,6.75,36250
21-Dec-21,6.57,6.83,6.57,6.83,25185
20-Dec-21,6.63,6.66,6.59,6.59,45030
17-Dec-21,6.62,6.63,6.60,6.63,43603
16-Dec-21,6.77,6.91,6.62,6.70,82634
15-Dec-21,7.00,7.00,6.69,6.70,18863
14-Dec-21,7.00,7.39,6.71,6.71,249271
13-Dec-21,6.85,6.95,6.71,6.82,38336
10-Dec-21,7.08,7.08,6.85,6.85,35600
09-Dec-21,7.10,7.11,6.96,7.00,19677
08-Dec-21,7.20,7.20,7.09,7.19,33649
07-Dec-21,7.16,7.20,7.15,7.19,21555
06-Dec-21,7.29,7.45,7.12,7.12,71084
03-Dec-21,6.79,7.41,6.79,7.12,95473
02-Dec-21,6.79,7.40,6.70,6.70,111424
01-Dec-21,6.81,6.93,6.61,6.67,48853
30-Nov-21,7.14,7.14,6.65,6.82,156622
29-Nov-21,7.05,7.24,6.90,7.14,97797
26-Nov-21,6.90,7.49,6.67,6.98,183423
25-Nov-21,7.09,7.40,6.94,6.95,156158
24-Nov-21,7.01,7.16,6.90,7.00,145363
23-Nov-21,7.32,7.32,6.97,7.10,148497
22-Nov-21,7.56,7.65,7.37,7.37,102536
19-Nov-21,7.59,7.75,7.48,7.51,68923
18-Nov-21,7.90,8.15,7.44,7.55,115053
17-Nov-21,8.70,8.73,7.80,7.80,201445
16-Nov-21,8.81,9.00,8.28,8.33,59428
12-Nov-21,8.90,9.30,8.52,8.94,178665
11-Nov-21,8.78,8.89,8.39,8.53,87870
10-Nov-21,8.56,8.67,8.27,8.54,36542
09-Nov-21,8.49,8.64,8.42,8.42,115294
08-Nov-21,8.16,8.44,7.95,8.41,150183
05-Nov-21,7.99,8.30,7.84,7.99,109668
04-Nov-21,8.36,8.43,7.99,7.99,50943
03-Nov-21,8.37,8.48,8.10,8.30,22976
01-Nov-21,8.13,8.30,8.05,8.30,9809
29-Oct-21,8.20,8.38,8.01,8.01,73244
28-Oct-21,8.38,8.59,8.29,8.34,33397
27-Oct-21,8.32,8.40,8.30,8.32,15837
26-Oct-21,8.33,8.34,8.24,8.24,6649
25-Oct-21,8.30,8.91,8.28,8.33,41719
22-Oct-21,8.46,8.46,7.50,8.15,155479
21-Oct-21,8.66,8.73,8.45,8.45,123369
20-Oct-21,8.98,9.20,8.66,8.80,121243
19-Oct-21,9.33,9.34,8.82,8.82,59994
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

*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...