Cotação atual, histórico e gráfico do papel: RNEW3

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 RNEW3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/07/2026	0,00%	0,00	0,81	0,80	0,78	0,81	13K	26
14/07/2026	0,00%	0,00	0,81	0,81	0,78	0,81	2K	11
13/07/2026	0,00%	0,00	0,81	0,79	0,77	0,81	50K	86
10/07/2026	-1,22%	-0,01	0,81	0,80	0,77	0,81	12K	43
09/07/2026	0,00%	0,00	0,82	0,81	0,78	0,82	27K	46
08/07/2026	2,50%	0,02	0,82	0,79	0,76	0,82	45K	70
07/07/2026	0,00%	0,00	0,80	0,79	0,75	0,80	60K	81
06/07/2026	0,00%	0,00	0,80	0,80	0,77	0,81	38K	52
03/07/2026	0,00%	0,00	0,80	0,82	0,80	0,82	26K	23
02/07/2026	-1,23%	-0,01	0,80	0,82	0,79	0,84	33K	78
01/07/2026	3,85%	0,03	0,81	0,80	0,75	0,82	48K	97
30/06/2026	-6,02%	-0,05	0,78	0,83	0,75	0,84	80K	138
29/06/2026	-7,78%	-0,07	0,83	0,89	0,83	0,90	145K	71
26/06/2026	-1,10%	-0,01	0,90	0,90	0,90	0,91	14K	27
25/06/2026	-3,19%	-0,03	0,91	0,92	0,90	0,94	69K	71
24/06/2026	2,17%	0,02	0,94	0,93	0,90	0,94	8K	26
23/06/2026	-3,16%	-0,03	0,92	0,94	0,91	0,94	58K	39
22/06/2026	-1,04%	-0,01	0,95	0,95	0,93	0,95	45K	92
19/06/2026	-4,00%	-0,04	0,96	0,97	0,95	1,00	37K	49
18/06/2026	2,04%	0,02	1,00	0,97	0,96	1,06	167K	293
17/06/2026	4,26%	0,04	0,98	0,95	0,92	1,00	30K	67
16/06/2026	-2,08%	-0,02	0,94	0,95	0,91	0,95	7K	15
15/06/2026	2,13%	0,02	0,96	0,94	0,92	0,98	28K	31
12/06/2026	3,30%	0,03	0,94	0,90	0,89	0,95	79K	163
11/06/2026	1,11%	0,01	0,91	0,91	0,90	0,92	12K	23
10/06/2026	0,00%	0,00	0,90	0,90	0,88	0,91	10K	32
09/06/2026	-2,17%	-0,02	0,90	0,91	0,89	0,92	52K	47
08/06/2026	0,00%	0,00	0,92	0,93	0,90	0,94	17K	33
05/06/2026	-3,16%	-0,03	0,92	0,94	0,91	0,94	13K	18
03/06/2026	2,15%	0,02	0,95	0,94	0,90	0,95	54K	60
02/06/2026	2,20%	0,02	0,93	0,90	0,90	0,94	56K	41
01/06/2026	0,00%	0,00	0,91	0,91	0,89	0,91	18K	41
29/05/2026	0,00%	0,00	0,91	0,91	0,90	0,91	9K	24
28/05/2026	0,00%	0,00	0,91	0,91	0,90	0,92	9K	39
27/05/2026	0,00%	0,00	0,91	0,90	0,90	0,92	12K	29
26/05/2026	-1,09%	-0,01	0,91	0,91	0,90	0,93	16K	25
25/05/2026	0,00%	0,00	0,92	0,91	0,91	0,93	12K	34
22/05/2026	1,10%	0,01	0,92	0,91	0,90	0,93	44K	69
21/05/2026	-4,21%	-0,04	0,91	0,96	0,90	0,96	184K	170
20/05/2026	-5,00%	-0,05	0,95	1,01	0,92	1,01	98K	97
19/05/2026	1,01%	0,01	1,00	1,00	0,95	1,00	51K	42
18/05/2026	0,00%	0,00	0,99	0,97	0,97	1,00	26K	34
15/05/2026	-2,94%	-0,03	0,99	1,00	0,95	1,03	60K	108
14/05/2026	-0,97%	-0,01	1,02	1,01	1,01	1,03	11K	22
13/05/2026	-0,96%	-0,01	1,03	1,03	1,00	1,04	46K	39
12/05/2026	0,97%	0,01	1,04	1,01	1,01	1,04	41K	75
11/05/2026	3,00%	0,03	1,03	0,99	0,99	1,05	132K	81
08/05/2026	1,01%	0,01	1,00	0,99	0,98	1,00	67K	55
07/05/2026	-2,94%	-0,03	0,99	1,01	0,98	1,02	73K	59
06/05/2026	0,99%	0,01	1,02	1,02	1,00	1,02	6K	18
05/05/2026	0,00%	0,00	1,01	1,01	1,00	1,02	8K	19
04/05/2026	-0,98%	-0,01	1,01	1,00	1,00	1,03	25K	40
30/04/2026	2,00%	0,02	1,02	1,00	0,99	1,03	51K	44
29/04/2026	-2,91%	-0,03	1,00	1,03	1,00	1,04	43K	48
28/04/2026	0,98%	0,01	1,03	1,01	1,01	1,04	18K	31
27/04/2026	-5,56%	-0,06	1,02	1,07	1,01	1,08	202K	124
24/04/2026	1,89%	0,02	1,08	1,06	1,06	1,09	49K	40
23/04/2026	-0,93%	-0,01	1,06	1,07	1,06	1,09	27K	39
22/04/2026	-5,31%	-0,06	1,07	1,12	1,07	1,13	118K	120
20/04/2026	5,61%	0,06	1,13	1,06	1,06	1,14	127K	127
17/04/2026	0,00%	0,00	1,07	1,04	1,04	1,09	110K	151
16/04/2026	0,94%	0,01	1,07	1,06	1,03	1,08	33K	57
15/04/2026	0,95%	0,01	1,06	1,05	1,05	1,08	29K	54
14/04/2026	-2,78%	-0,03	1,05	1,08	1,04	1,12	121K	154
13/04/2026	-3,57%	-0,04	1,08	1,14	1,07	1,16	303K	251
10/04/2026	-0,88%	-0,01	1,12	1,13	1,11	1,25	261K	369
09/04/2026	5,61%	0,06	1,13	1,08	1,06	1,15	125K	123
08/04/2026	1,90%	0,02	1,07	1,05	1,03	1,09	175K	132
07/04/2026	-2,78%	-0,03	1,05	1,09	1,04	1,11	156K	174
06/04/2026	0,00%	0,00	1,08	1,09	1,08	1,10	30K	30
02/04/2026	0,00%	0,00	1,08	1,08	1,06	1,08	8K	23
01/04/2026	0,93%	0,01	1,08	1,11	1,06	1,11	25K	34
31/03/2026	1,90%	0,02	1,07	1,05	1,00	1,09	231K	161
30/03/2026	-3,67%	-0,04	1,05	1,09	1,04	1,09	69K	58
27/03/2026	-3,54%	-0,04	1,09	1,13	1,09	1,13	35K	29
26/03/2026	0,89%	0,01	1,13	1,12	1,11	1,14	8K	14
25/03/2026	-3,45%	-0,04	1,12	1,13	1,11	1,17	169K	170
24/03/2026	-0,85%	-0,01	1,16	1,14	1,13	1,18	12K	37
23/03/2026	0,00%	0,00	1,17	1,16	1,15	1,20	36K	73
20/03/2026	-7,87%	-0,10	1,17	1,27	1,17	1,33	93K	91
19/03/2026	4,96%	0,06	1,27	1,20	1,16	1,27	53K	78
18/03/2026	-0,82%	-0,01	1,21	1,19	1,18	1,22	15K	31
17/03/2026	-0,81%	-0,01	1,22	1,23	1,20	1,23	22K	35
16/03/2026	-0,81%	-0,01	1,23	1,24	1,21	1,24	19K	21
13/03/2026	-0,80%	-0,01	1,24	1,25	1,20	1,25	41K	50
12/03/2026	2,46%	0,03	1,25	1,23	1,20	1,25	81K	102
11/03/2026	1,67%	0,02	1,22	1,22	1,19	1,22	37K	50
10/03/2026	0,00%	0,00	1,20	1,23	1,19	1,24	28K	44
09/03/2026	-5,51%	-0,07	1,20	1,26	1,19	1,26	48K	57
06/03/2026	-2,31%	-0,03	1,27	1,30	1,18	1,32	341K	486
05/03/2026	-1,52%	-0,02	1,30	1,31	1,28	1,31	52K	53
04/03/2026	0,00%	0,00	1,32	1,33	1,29	1,35	99K	105
03/03/2026	0,00%	0,00	1,32	1,32	1,27	1,34	61K	95
02/03/2026	-1,49%	-0,02	1,32	1,30	1,23	1,35	274K	421
27/02/2026	5,51%	0,07	1,34	1,27	1,27	1,35	160K	221
26/02/2026	5,83%	0,07	1,27	1,24	1,18	1,27	140K	201
25/02/2026	2,56%	0,03	1,20	1,19	1,18	1,27	126K	400
24/02/2026	-4,10%	-0,05	1,17	1,24	1,16	1,26	184K	416
23/02/2026	-3,94%	-0,05	1,22	1,27	1,18	1,28	37K	65
20/02/2026	8,55%	0,10	1,27	1,18	1,15	1,28	149K	303
19/02/2026	-9,30%	-0,12	1,17	1,30	1,17	1,31	94K	186
18/02/2026	1,57%	0,02	1,29	1,27	1,17	1,35	157K	271
13/02/2026	13,39%	0,15	1,27	1,12	1,11	1,29	224K	374
12/02/2026	7,69%	0,08	1,12	1,03	1,02	1,12	228K	133
11/02/2026	0,00%	0,00	1,04	1,01	1,01	1,04	19K	41
10/02/2026	0,97%	0,01	1,04	1,01	1,01	1,05	23K	44
09/02/2026	0,98%	0,01	1,03	1,03	1,00	1,03	28K	28
06/02/2026	2,00%	0,02	1,02	1,00	0,98	1,03	66K	80
05/02/2026	-7,41%	-0,08	1,00	1,06	0,96	1,08	211K	168
04/02/2026	-0,92%	-0,01	1,08	1,09	1,06	1,09	33K	48
03/02/2026	0,00%	0,00	1,09	1,09	1,07	1,10	41K	46
02/02/2026	0,00%	0,00	1,09	1,09	1,05	1,13	88K	115
30/01/2026	0,93%	0,01	1,09	1,10	1,06	1,14	104K	145
29/01/2026	4,85%	0,05	1,08	1,06	1,02	1,10	141K	221
28/01/2026	-0,96%	-0,01	1,03	1,01	1,01	1,04	30K	30
27/01/2026	4,00%	0,04	1,04	0,99	0,99	1,05	115K	125
26/01/2026	-0,99%	-0,01	1,00	1,01	1,00	1,03	32K	42
23/01/2026	2,02%	0,02	1,01	0,99	0,98	1,02	27K	44
22/01/2026	-1,98%	-0,02	0,99	1,01	0,96	1,07	165K	195
21/01/2026	7,45%	0,07	1,01	0,95	0,93	1,03	132K	204
20/01/2026	-6,00%	-0,06	0,94	1,00	0,91	1,02	125K	92
19/01/2026	0,00%	0,00	1,00	1,00	1,00	1,03	27K	31
16/01/2026	0,00%	0,00	1,00	1,02	0,99	1,06	53K	32
15/01/2026	-0,99%	-0,01	1,00	1,00	0,99	1,03	23K	40
14/01/2026	-3,81%	-0,04	1,01	1,06	1,00	1,08	59K	389
13/01/2026	0,00%	0,00	1,05	1,04	1,00	1,05	24K	54
12/01/2026	1,94%	0,02	1,05	1,03	1,00	1,06	18K	41
09/01/2026	-3,74%	-0,04	1,03	1,08	1,03	1,08	29K	43
08/01/2026	-2,73%	-0,03	1,07	1,08	1,02	1,10	40K	114
07/01/2026	1,85%	0,02	1,10	1,08	1,03	1,12	43K	87
06/01/2026	3,85%	0,04	1,08	1,05	1,01	1,15	130K	155
05/01/2026	1,96%	0,02	1,04	1,02	1,00	1,07	42K	88
02/01/2026	8,51%	0,08	1,02	0,94	0,90	1,10	149K	145
30/12/2025	-	-	0,94	0,94	0,90	0,94	28K	34

Date,Open,High,Low,Close,Volume
15-Jul-26,0.80,0.81,0.78,0.81,12566
14-Jul-26,0.81,0.81,0.78,0.81,1513
13-Jul-26,0.79,0.81,0.77,0.81,50075
10-Jul-26,0.80,0.81,0.77,0.81,12494
09-Jul-26,0.81,0.82,0.78,0.82,27279
08-Jul-26,0.79,0.82,0.76,0.82,44631
07-Jul-26,0.79,0.80,0.75,0.80,59769
06-Jul-26,0.80,0.81,0.77,0.80,38165
03-Jul-26,0.82,0.82,0.80,0.80,26135
02-Jul-26,0.82,0.84,0.79,0.80,32979
01-Jul-26,0.80,0.82,0.75,0.81,48450
30-Jun-26,0.83,0.84,0.75,0.78,80088
29-Jun-26,0.89,0.90,0.83,0.83,144893
26-Jun-26,0.90,0.91,0.90,0.90,13646
25-Jun-26,0.92,0.94,0.90,0.91,69127
24-Jun-26,0.93,0.94,0.90,0.94,7703
23-Jun-26,0.94,0.94,0.91,0.92,57800
22-Jun-26,0.95,0.95,0.93,0.95,44535
19-Jun-26,0.97,1.00,0.95,0.96,36957
18-Jun-26,0.97,1.06,0.96,1.00,167400
17-Jun-26,0.95,1.00,0.92,0.98,30254
16-Jun-26,0.95,0.95,0.91,0.94,7265
15-Jun-26,0.94,0.98,0.92,0.96,27715
12-Jun-26,0.90,0.95,0.89,0.94,78891
11-Jun-26,0.91,0.92,0.90,0.91,12259
10-Jun-26,0.90,0.91,0.88,0.90,10185
09-Jun-26,0.91,0.92,0.89,0.90,51618
08-Jun-26,0.93,0.94,0.90,0.92,17493
05-Jun-26,0.94,0.94,0.91,0.92,13499
03-Jun-26,0.94,0.95,0.90,0.95,53778
02-Jun-26,0.90,0.94,0.90,0.93,56362
01-Jun-26,0.91,0.91,0.89,0.91,18162
29-May-26,0.91,0.91,0.90,0.91,9458
28-May-26,0.91,0.92,0.90,0.91,9316
27-May-26,0.90,0.92,0.90,0.91,11538
26-May-26,0.91,0.93,0.90,0.91,15623
25-May-26,0.91,0.93,0.91,0.92,11658
22-May-26,0.91,0.93,0.90,0.92,43835
21-May-26,0.96,0.96,0.90,0.91,183952
20-May-26,1.01,1.01,0.92,0.95,97977
19-May-26,1.00,1.00,0.95,1.00,51195
18-May-26,0.97,1.00,0.97,0.99,26438
15-May-26,1.00,1.03,0.95,0.99,60282
14-May-26,1.01,1.03,1.01,1.02,11029
13-May-26,1.03,1.04,1.00,1.03,45667
12-May-26,1.01,1.04,1.01,1.04,40744
11-May-26,0.99,1.05,0.99,1.03,132067
08-May-26,0.99,1.00,0.98,1.00,67342
07-May-26,1.01,1.02,0.98,0.99,72531
06-May-26,1.02,1.02,1.00,1.02,5579
05-May-26,1.01,1.02,1.00,1.01,8482
04-May-26,1.00,1.03,1.00,1.01,25040
30-Apr-26,1.00,1.03,0.99,1.02,51197
29-Apr-26,1.03,1.04,1.00,1.00,43311
28-Apr-26,1.01,1.04,1.01,1.03,17684
27-Apr-26,1.07,1.08,1.01,1.02,202068
24-Apr-26,1.06,1.09,1.06,1.08,49384
23-Apr-26,1.07,1.09,1.06,1.06,26772
22-Apr-26,1.12,1.13,1.07,1.07,117553
20-Apr-26,1.06,1.14,1.06,1.13,126514
17-Apr-26,1.04,1.09,1.04,1.07,110216
16-Apr-26,1.06,1.08,1.03,1.07,32713
15-Apr-26,1.05,1.08,1.05,1.06,28730
14-Apr-26,1.08,1.12,1.04,1.05,120538
13-Apr-26,1.14,1.16,1.07,1.08,302566
10-Apr-26,1.13,1.25,1.11,1.12,261034
09-Apr-26,1.08,1.15,1.06,1.13,124852
08-Apr-26,1.05,1.09,1.03,1.07,175441
07-Apr-26,1.09,1.11,1.04,1.05,155856
06-Apr-26,1.09,1.10,1.08,1.08,30133
02-Apr-26,1.08,1.08,1.06,1.08,8280
01-Apr-26,1.11,1.11,1.06,1.08,25204
31-Mar-26,1.05,1.09,1.00,1.07,230587
30-Mar-26,1.09,1.09,1.04,1.05,69193
27-Mar-26,1.13,1.13,1.09,1.09,35145
26-Mar-26,1.12,1.14,1.11,1.13,7543
25-Mar-26,1.13,1.17,1.11,1.12,169443
24-Mar-26,1.14,1.18,1.13,1.16,11615
23-Mar-26,1.16,1.20,1.15,1.17,35885
20-Mar-26,1.27,1.33,1.17,1.17,93384
19-Mar-26,1.20,1.27,1.16,1.27,53494
18-Mar-26,1.19,1.22,1.18,1.21,15430
17-Mar-26,1.23,1.23,1.20,1.22,21906
16-Mar-26,1.24,1.24,1.21,1.23,19424
13-Mar-26,1.25,1.25,1.20,1.24,40960
12-Mar-26,1.23,1.25,1.20,1.25,81243
11-Mar-26,1.22,1.22,1.19,1.22,37364
10-Mar-26,1.23,1.24,1.19,1.20,28134
09-Mar-26,1.26,1.26,1.19,1.20,47739
06-Mar-26,1.30,1.32,1.18,1.27,340936
05-Mar-26,1.31,1.31,1.28,1.30,51789
04-Mar-26,1.33,1.35,1.29,1.32,99326
03-Mar-26,1.32,1.34,1.27,1.32,60651
02-Mar-26,1.30,1.35,1.23,1.32,274020
27-Feb-26,1.27,1.35,1.27,1.34,160417
26-Feb-26,1.24,1.27,1.18,1.27,139991
25-Feb-26,1.19,1.27,1.18,1.20,125753
24-Feb-26,1.24,1.26,1.16,1.17,184124
23-Feb-26,1.27,1.28,1.18,1.22,37039
20-Feb-26,1.18,1.28,1.15,1.27,149088
19-Feb-26,1.30,1.31,1.17,1.17,94410
18-Feb-26,1.27,1.35,1.17,1.29,156734
13-Feb-26,1.12,1.29,1.11,1.27,223575
12-Feb-26,1.03,1.12,1.02,1.12,227515
11-Feb-26,1.01,1.04,1.01,1.04,19030
10-Feb-26,1.01,1.05,1.01,1.04,23083
09-Feb-26,1.03,1.03,1.00,1.03,27908
06-Feb-26,1.00,1.03,0.98,1.02,66351
05-Feb-26,1.06,1.08,0.96,1.00,211262
04-Feb-26,1.09,1.09,1.06,1.08,32750
03-Feb-26,1.09,1.10,1.07,1.09,41239
02-Feb-26,1.09,1.13,1.05,1.09,88446
30-Jan-26,1.10,1.14,1.06,1.09,103992
29-Jan-26,1.06,1.10,1.02,1.08,141015
28-Jan-26,1.01,1.04,1.01,1.03,30357
27-Jan-26,0.99,1.05,0.99,1.04,115150
26-Jan-26,1.01,1.03,1.00,1.00,32171
23-Jan-26,0.99,1.02,0.98,1.01,26583
22-Jan-26,1.01,1.07,0.96,0.99,164537
21-Jan-26,0.95,1.03,0.93,1.01,131572
20-Jan-26,1.00,1.02,0.91,0.94,125059
19-Jan-26,1.00,1.03,1.00,1.00,26771
16-Jan-26,1.02,1.06,0.99,1.00,52533
15-Jan-26,1.00,1.03,0.99,1.00,22521
14-Jan-26,1.06,1.08,1.00,1.01,59176
13-Jan-26,1.04,1.05,1.00,1.05,24045
12-Jan-26,1.03,1.06,1.00,1.05,17593
09-Jan-26,1.08,1.08,1.03,1.03,29222
08-Jan-26,1.08,1.10,1.02,1.07,39567
07-Jan-26,1.08,1.12,1.03,1.10,43154
06-Jan-26,1.05,1.15,1.01,1.08,130453
05-Jan-26,1.02,1.07,1.00,1.04,42334
02-Jan-26,0.94,1.10,0.90,1.02,148558
30-Dec-25,0.94,0.94,0.90,0.94,27897

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RNEW3