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
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	0,00%	0,00	12,45	12,45	12,02	12,45	132K	55
13/01/2021	4,97%	0,59	12,45	11,96	11,81	12,45	225K	129
12/01/2021	0,68%	0,08	11,86	11,99	11,71	12,07	408K	213
11/01/2021	-5,68%	-0,71	11,78	12,46	11,78	12,46	674K	218
08/01/2021	5,13%	0,61	12,49	12,01	11,49	12,70	1M	345
07/01/2021	-1,00%	-0,12	11,88	12,29	11,88	12,35	501K	204
06/01/2021	-2,91%	-0,36	12,00	12,48	12,00	12,59	955K	304
05/01/2021	-4,92%	-0,64	12,36	13,34	12,02	13,34	3M	936
04/01/2021	-7,14%	-1,00	13,00	13,90	12,75	13,92	2M	766
30/12/2020	-0,64%	-0,09	14,00	14,14	13,70	14,44	657K	212
29/12/2020	-3,56%	-0,52	14,09	14,81	13,80	14,99	1M	462
28/12/2020	-9,25%	-1,49	14,61	16,40	14,40	16,49	3M	950
23/12/2020	-2,42%	-0,40	16,10	16,65	15,99	16,65	352K	117
22/12/2020	-3,62%	-0,62	16,50	16,90	16,30	17,19	924K	366
21/12/2020	-8,74%	-1,64	17,12	19,29	17,12	19,29	2M	671
18/12/2020	6,77%	1,19	18,76	18,29	17,42	19,95	8M	1.154
17/12/2020	2,75%	0,47	17,57	17,34	16,63	18,35	4M	670
16/12/2020	-4,47%	-0,80	17,10	17,90	16,93	18,00	2M	365
15/12/2020	2,87%	0,50	17,90	17,40	16,79	18,99	5M	680
14/12/2020	2,65%	0,45	17,40	17,40	16,61	17,89	3M	478
11/12/2020	-0,59%	-0,10	16,95	17,16	16,45	17,49	2M	290
10/12/2020	-2,01%	-0,35	17,05	17,40	16,14	17,65	4M	575
09/12/2020	-3,60%	-0,65	17,40	18,15	17,21	18,15	2M	300
08/12/2020	2,44%	0,43	18,05	17,44	17,24	18,35	3M	542
07/12/2020	-0,62%	-0,11	17,62	17,73	17,04	18,55	5M	813
04/12/2020	3,50%	0,60	17,73	17,13	16,30	17,99	4M	789
03/12/2020	3,19%	0,53	17,13	16,39	15,45	17,70	4M	728
02/12/2020	10,30%	1,55	16,60	15,05	13,63	16,60	3M	853
01/12/2020	-5,94%	-0,95	15,05	15,79	14,34	18,28	9M	1.756
30/11/2020	35,25%	4,17	16,00	11,81	11,53	16,50	7M	2.197
27/11/2020	2,51%	0,29	11,83	11,80	11,21	12,34	1M	281
26/11/2020	0,17%	0,02	11,54	11,82	11,54	12,84	2M	558
25/11/2020	0,17%	0,02	11,52	11,18	11,18	12,20	2M	598
24/11/2020	3,14%	0,35	11,50	11,15	10,57	12,07	2M	628
23/11/2020	5,09%	0,54	11,15	10,85	10,54	11,27	2M	455
20/11/2020	-0,56%	-0,06	10,61	10,71	10,49	10,86	265K	87
19/11/2020	1,52%	0,16	10,67	10,71	10,47	11,41	1M	410
18/11/2020	-0,94%	-0,10	10,51	10,80	10,28	10,80	2M	642
17/11/2020	-3,55%	-0,39	10,61	11,49	10,55	11,49	2M	534
16/11/2020	4,86%	0,51	11,00	10,42	10,12	11,00	2M	538
13/11/2020	4,59%	0,46	10,49	10,30	10,20	10,95	787K	284
12/11/2020	-4,57%	-0,48	10,03	10,82	10,03	10,95	500K	191
11/11/2020	-1,50%	-0,16	10,51	10,67	10,25	10,67	58K	27
10/11/2020	2,11%	0,22	10,67	10,91	10,32	11,19	1M	242
09/11/2020	-0,48%	-0,05	10,45	10,50	10,10	11,22	1M	393
06/11/2020	0,67%	0,07	10,50	10,61	10,01	10,84	820K	181
05/11/2020	1,76%	0,18	10,43	10,28	10,03	10,86	928K	249
04/11/2020	1,49%	0,15	10,25	10,11	10,11	10,65	1M	310
03/11/2020	0,10%	0,01	10,10	10,18	9,90	10,50	669K	117
30/10/2020	-2,98%	-0,31	10,09	10,35	9,90	10,35	231K	54
29/10/2020	0,78%	0,08	10,40	10,01	9,74	11,00	1M	253
28/10/2020	-3,55%	-0,38	10,32	10,71	10,13	10,89	624K	136
27/10/2020	-0,93%	-0,10	10,70	10,42	10,38	11,65	895K	178
26/10/2020	-2,44%	-0,27	10,80	10,72	10,25	11,10	889K	197
23/10/2020	0,09%	0,01	11,07	10,93	10,85	11,09	54K	12
22/10/2020	-0,54%	-0,06	11,06	10,91	10,65	11,42	717K	206
21/10/2020	-1,16%	-0,13	11,12	11,55	11,06	11,82	309K	84
20/10/2020	-3,02%	-0,35	11,25	12,00	10,60	12,00	1M	316
19/10/2020	-3,41%	-0,41	11,60	12,18	11,31	12,80	2M	564
16/10/2020	-	-	12,01	12,46	11,92	13,00	2M	464

Date,Open,High,Low,Close,Volume
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
13-Jan-21,11.96,12.45,11.81,12.45,225449
12-Jan-21,11.99,12.07,11.71,11.86,407728
11-Jan-21,12.46,12.46,11.78,11.78,673922
08-Jan-21,12.01,12.70,11.49,12.49,1048753
07-Jan-21,12.29,12.35,11.88,11.88,500895
06-Jan-21,12.48,12.59,12.00,12.00,955340
05-Jan-21,13.34,13.34,12.02,12.36,3374651
04-Jan-21,13.90,13.92,12.75,13.00,2255248
30-Dec-20,14.14,14.44,13.70,14.00,656760
29-Dec-20,14.81,14.99,13.80,14.09,1495118
28-Dec-20,16.40,16.49,14.40,14.61,2969383
23-Dec-20,16.65,16.65,15.99,16.10,352303
22-Dec-20,16.90,17.19,16.30,16.50,924118
21-Dec-20,19.29,19.29,17.12,17.12,2304762
18-Dec-20,18.29,19.95,17.42,18.76,7599591
17-Dec-20,17.34,18.35,16.63,17.57,4253321
16-Dec-20,17.90,18.00,16.93,17.10,2479272
15-Dec-20,17.40,18.99,16.79,17.90,5443845
14-Dec-20,17.40,17.89,16.61,17.40,3024292
11-Dec-20,17.16,17.49,16.45,16.95,2129883
10-Dec-20,17.40,17.65,16.14,17.05,3512707
09-Dec-20,18.15,18.15,17.21,17.40,2175145
08-Dec-20,17.44,18.35,17.24,18.05,2651868
07-Dec-20,17.73,18.55,17.04,17.62,4630720
04-Dec-20,17.13,17.99,16.30,17.73,4248214
03-Dec-20,16.39,17.70,15.45,17.13,3623116
02-Dec-20,15.05,16.60,13.63,16.60,3237059
01-Dec-20,15.79,18.28,14.34,15.05,8908171
30-Nov-20,11.81,16.50,11.53,16.00,7472928
27-Nov-20,11.80,12.34,11.21,11.83,1042825
26-Nov-20,11.82,12.84,11.54,11.54,1837380
25-Nov-20,11.18,12.20,11.18,11.52,2277174
24-Nov-20,11.15,12.07,10.57,11.50,2495631
23-Nov-20,10.85,11.27,10.54,11.15,1894014
20-Nov-20,10.71,10.86,10.49,10.61,265454
19-Nov-20,10.71,11.41,10.47,10.67,1188640
18-Nov-20,10.80,10.80,10.28,10.51,1779399
17-Nov-20,11.49,11.49,10.55,10.61,1510123
16-Nov-20,10.42,11.00,10.12,11.00,1538498
13-Nov-20,10.30,10.95,10.20,10.49,786865
12-Nov-20,10.82,10.95,10.03,10.03,500080
11-Nov-20,10.67,10.67,10.25,10.51,57894
10-Nov-20,10.91,11.19,10.32,10.67,1076365
09-Nov-20,10.50,11.22,10.10,10.45,1370044
06-Nov-20,10.61,10.84,10.01,10.50,820316
05-Nov-20,10.28,10.86,10.03,10.43,928220
04-Nov-20,10.11,10.65,10.11,10.25,1328600
03-Nov-20,10.18,10.50,9.90,10.10,669315
30-Oct-20,10.35,10.35,9.90,10.09,230592
29-Oct-20,10.01,11.00,9.74,10.40,1003648
28-Oct-20,10.71,10.89,10.13,10.32,624028
27-Oct-20,10.42,11.65,10.38,10.70,895399
26-Oct-20,10.72,11.10,10.25,10.80,888723
23-Oct-20,10.93,11.09,10.85,11.07,53507
22-Oct-20,10.91,11.42,10.65,11.06,717260
21-Oct-20,11.55,11.82,11.06,11.12,309028
20-Oct-20,12.00,12.00,10.60,11.25,1028841
19-Oct-20,12.18,12.80,11.31,11.60,2379280
16-Oct-20,12.46,13.00,11.92,12.01,1922331

*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
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...