Cotação atual, histórico e gráfico do papel: RNEW4
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 |
| 14/11/2019 | 2,32% | 0,08 | 3,53 | 3,48 | 3,47 | 3,57 | 25K | 18 |
| 13/11/2019 | -2,54% | -0,09 | 3,45 | 3,50 | 3,42 | 3,50 | 17K | 15 |
| 12/11/2019 | -0,28% | -0,01 | 3,54 | 3,56 | 3,47 | 3,58 | 12K | 14 |
| 11/11/2019 | 1,72% | 0,06 | 3,55 | 3,58 | 3,47 | 3,58 | 8K | 16 |
| 08/11/2019 | -1,13% | -0,04 | 3,49 | 3,61 | 3,48 | 3,61 | 59K | 61 |
| 07/11/2019 | -1,94% | -0,07 | 3,53 | 3,60 | 3,53 | 3,65 | 35K | 53 |
| 06/11/2019 | 1,98% | 0,07 | 3,60 | 3,49 | 3,47 | 3,60 | 41K | 34 |
| 05/11/2019 | -0,28% | -0,01 | 3,53 | 3,53 | 3,46 | 3,53 | 43K | 55 |
| 04/11/2019 | 2,02% | 0,07 | 3,54 | 3,46 | 3,44 | 3,55 | 42K | 55 |
| 01/11/2019 | -1,14% | -0,04 | 3,47 | 3,51 | 3,47 | 3,51 | 8K | 13 |
| 31/10/2019 | 0,86% | 0,03 | 3,51 | 3,48 | 3,44 | 3,53 | 35K | 38 |
| 30/10/2019 | -1,69% | -0,06 | 3,48 | 3,45 | 3,42 | 3,52 | 22K | 23 |
| 29/10/2019 | 1,14% | 0,04 | 3,54 | 3,45 | 3,42 | 3,55 | 23K | 29 |
| 28/10/2019 | -4,11% | -0,15 | 3,50 | 3,51 | 3,46 | 3,55 | 8K | 15 |
| 25/10/2019 | 1,11% | 0,04 | 3,65 | 3,68 | 3,50 | 3,68 | 28K | 40 |
| 24/10/2019 | -0,82% | -0,03 | 3,61 | 3,59 | 3,55 | 3,70 | 23K | 36 |
| 23/10/2019 | -2,15% | -0,08 | 3,64 | 3,74 | 3,57 | 3,77 | 54K | 59 |
| 22/10/2019 | 1,36% | 0,05 | 3,72 | 3,67 | 3,60 | 3,74 | 46K | 51 |
| 21/10/2019 | -2,13% | -0,08 | 3,67 | 3,80 | 3,65 | 3,88 | 91K | 88 |
| 18/10/2019 | 5,63% | 0,20 | 3,75 | 3,54 | 3,54 | 4,20 | 373K | 307 |
| 17/10/2019 | -4,31% | -0,16 | 3,55 | 3,78 | 3,50 | 3,82 | 230K | 214 |
| 16/10/2019 | -19,52% | -0,90 | 3,71 | 3,85 | 3,36 | 3,85 | 444K | 379 |
| 15/10/2019 | -7,43% | -0,37 | 4,61 | 4,98 | 4,51 | 4,98 | 144K | 134 |
| 14/10/2019 | -5,86% | -0,31 | 4,98 | 5,40 | 4,94 | 5,46 | 319K | 185 |
| 11/10/2019 | -15,36% | -0,96 | 5,29 | 6,25 | 5,07 | 6,25 | 575K | 285 |
| 09/10/2019 | 0,00% | 0,00 | 6,25 | 6,26 | 6,25 | 6,26 | 2K | 3 |
| 08/10/2019 | -2,50% | -0,16 | 6,25 | 6,25 | 6,25 | 6,25 | 625 | 1 |
| 07/10/2019 | 2,23% | 0,14 | 6,41 | 6,21 | 6,21 | 6,41 | 15K | 11 |
| 04/10/2019 | -3,24% | -0,21 | 6,27 | 6,19 | 6,18 | 6,27 | 11K | 8 |
| 03/10/2019 | 4,85% | 0,30 | 6,48 | 6,38 | 6,38 | 6,50 | 8K | 8 |
| 02/10/2019 | -1,90% | -0,12 | 6,18 | 6,20 | 6,18 | 6,20 | 7K | 4 |
| 01/10/2019 | 0,00% | 0,00 | 6,30 | 6,17 | 6,17 | 6,30 | 3K | 5 |
| 30/09/2019 | 0,48% | 0,03 | 6,30 | 6,32 | 6,22 | 6,33 | 13K | 11 |
| 27/09/2019 | 0,16% | 0,01 | 6,27 | 6,31 | 6,27 | 6,31 | 2K | 2 |
| 26/09/2019 | 0,32% | 0,02 | 6,26 | 6,30 | 6,26 | 6,30 | 2K | 3 |
| 25/09/2019 | -0,95% | -0,06 | 6,24 | 6,25 | 6,24 | 6,25 | 1K | 2 |
| 24/09/2019 | -1,56% | -0,10 | 6,30 | 6,32 | 6,22 | 6,49 | 31K | 27 |
| 23/09/2019 | -1,84% | -0,12 | 6,40 | 6,50 | 6,27 | 6,50 | 22K | 14 |
| 20/09/2019 | -0,15% | -0,01 | 6,52 | 6,46 | 6,31 | 6,65 | 19K | 12 |
| 19/09/2019 | 2,19% | 0,14 | 6,53 | 6,37 | 6,33 | 6,58 | 23K | 15 |
| 18/09/2019 | -1,69% | -0,11 | 6,39 | 6,46 | 6,39 | 6,46 | 14K | 11 |
| 17/09/2019 | 0,62% | 0,04 | 6,50 | 6,51 | 6,50 | 6,60 | 5K | 5 |
| 16/09/2019 | 0,00% | 0,00 | 6,46 | 6,52 | 6,41 | 6,52 | 6K | 8 |
| 13/09/2019 | -2,71% | -0,18 | 6,46 | 6,54 | 6,46 | 6,55 | 7K | 8 |
| 11/09/2019 | -0,15% | -0,01 | 6,64 | 6,48 | 6,46 | 6,64 | 7K | 8 |
| 10/09/2019 | 0,30% | 0,02 | 6,65 | 6,64 | 6,64 | 6,65 | 3K | 2 |
| 09/09/2019 | 0,61% | 0,04 | 6,63 | 6,58 | 6,32 | 6,63 | 31K | 22 |
| 06/09/2019 | -4,22% | -0,29 | 6,59 | 6,71 | 6,46 | 6,71 | 49K | 25 |
| 05/09/2019 | -4,18% | -0,30 | 6,88 | 6,93 | 6,88 | 7,12 | 19K | 16 |
| 04/09/2019 | 1,84% | 0,13 | 7,18 | 7,05 | 7,05 | 7,18 | 1K | 2 |
| 02/09/2019 | 3,37% | 0,23 | 7,05 | 6,95 | 6,93 | 7,25 | 71K | 44 |
| 30/08/2019 | -2,29% | -0,16 | 6,82 | 6,98 | 6,82 | 6,99 | 10K | 12 |
| 29/08/2019 | 0,43% | 0,03 | 6,98 | 6,98 | 6,97 | 6,99 | 26K | 12 |
| 28/08/2019 | 4,20% | 0,28 | 6,95 | 6,78 | 6,78 | 6,99 | 147K | 29 |
| 27/08/2019 | 1,83% | 0,12 | 6,67 | 6,67 | 6,65 | 6,67 | 4K | 4 |
| 26/08/2019 | 0,00% | 0,00 | 6,55 | 6,68 | 6,55 | 6,70 | 6K | 7 |
| 23/08/2019 | 4,63% | 0,29 | 6,55 | 6,55 | 6,55 | 6,98 | 13K | 10 |
| 22/08/2019 | -5,72% | -0,38 | 6,26 | 6,40 | 6,26 | 6,77 | 26K | 26 |
| 21/08/2019 | 8,32% | 0,51 | 6,64 | 6,10 | 6,10 | 6,64 | 15K | 17 |
| 20/08/2019 | -3,62% | -0,23 | 6,13 | 6,35 | 6,00 | 6,49 | 36K | 30 |
| 19/08/2019 | 2,25% | 0,14 | 6,36 | 6,50 | 6,36 | 6,55 | 26K | 16 |
| 16/08/2019 | -7,30% | -0,49 | 6,22 | 6,53 | 6,01 | 6,58 | 38K | 28 |
| 15/08/2019 | 1,21% | 0,08 | 6,71 | 6,62 | 6,60 | 6,80 | 23K | 14 |
| 14/08/2019 | -1,78% | -0,12 | 6,63 | 6,66 | 6,63 | 6,68 | 16K | 11 |
| 13/08/2019 | 0,00% | 0,00 | 6,75 | 6,75 | 6,75 | 6,75 | 1K | 2 |
| 12/08/2019 | -2,74% | -0,19 | 6,75 | 6,83 | 6,75 | 6,83 | 16K | 14 |
| 09/08/2019 | 0,87% | 0,06 | 6,94 | 6,92 | 6,72 | 6,99 | 87K | 23 |
| 08/08/2019 | -1,71% | -0,12 | 6,88 | 6,85 | 6,85 | 6,88 | 2K | 2 |
| 07/08/2019 | 2,19% | 0,15 | 7,00 | 6,85 | 6,85 | 7,00 | 8K | 3 |
| 06/08/2019 | -0,87% | -0,06 | 6,85 | 6,96 | 6,85 | 6,96 | 12K | 9 |
| 05/08/2019 | -2,40% | -0,17 | 6,91 | 6,90 | 6,90 | 6,91 | 13K | 8 |
| 02/08/2019 | 1,14% | 0,08 | 7,08 | 6,95 | 6,95 | 7,10 | 6K | 4 |
| 01/08/2019 | -0,71% | -0,05 | 7,00 | 7,06 | 7,00 | 7,19 | 4K | 5 |
| 31/07/2019 | -0,14% | -0,01 | 7,05 | 6,94 | 6,94 | 7,06 | 11K | 9 |
| 30/07/2019 | 3,07% | 0,21 | 7,06 | 6,97 | 6,97 | 7,06 | 16K | 8 |
| 29/07/2019 | -0,44% | -0,03 | 6,85 | 6,95 | 6,85 | 7,05 | 36K | 13 |
| 26/07/2019 | 1,33% | 0,09 | 6,88 | 6,80 | 6,73 | 6,88 | 5K | 5 |
| 25/07/2019 | -2,16% | -0,15 | 6,79 | 6,99 | 6,75 | 7,06 | 34K | 31 |
| 24/07/2019 | -0,57% | -0,04 | 6,94 | 7,08 | 6,94 | 7,15 | 98K | 24 |
| 23/07/2019 | 0,14% | 0,01 | 6,98 | 6,96 | 6,96 | 6,98 | 2K | 2 |
| 22/07/2019 | -0,85% | -0,06 | 6,97 | 6,97 | 6,96 | 6,99 | 8K | 5 |
| 19/07/2019 | 0,72% | 0,05 | 7,03 | 6,98 | 6,98 | 7,15 | 44K | 13 |
| 18/07/2019 | 0,00% | 0,00 | 6,98 | 7,10 | 6,95 | 7,10 | 8K | 7 |
| 17/07/2019 | -0,29% | -0,02 | 6,98 | 7,01 | 6,94 | 7,11 | 20K | 15 |
| 16/07/2019 | 0,72% | 0,05 | 7,00 | 6,96 | 6,94 | 7,00 | 13K | 5 |
| 15/07/2019 | -2,80% | -0,20 | 6,95 | 7,16 | 6,93 | 7,16 | 33K | 30 |
| 12/07/2019 | -0,97% | -0,07 | 7,15 | 7,22 | 7,15 | 7,22 | 6K | 4 |
| 11/07/2019 | 0,00% | 0,00 | 7,22 | 7,22 | 7,22 | 7,22 | 2K | 1 |
| 10/07/2019 | 1,12% | 0,08 | 7,22 | 7,15 | 7,15 | 7,33 | 22K | 16 |
| 08/07/2019 | 0,56% | 0,04 | 7,14 | 7,10 | 7,10 | 7,29 | 9K | 6 |
| 05/07/2019 | -0,70% | -0,05 | 7,10 | 7,15 | 7,10 | 7,15 | 8K | 5 |
| 04/07/2019 | 1,27% | 0,09 | 7,15 | 7,06 | 7,06 | 7,37 | 29K | 14 |
| 03/07/2019 | -3,68% | -0,27 | 7,06 | 7,32 | 7,06 | 7,33 | 21K | 8 |
| 02/07/2019 | 4,27% | 0,30 | 7,33 | 7,18 | 7,16 | 7,35 | 49K | 32 |
| 01/07/2019 | 0,72% | 0,05 | 7,03 | 7,01 | 6,98 | 7,03 | 14K | 12 |
| 28/06/2019 | -0,29% | -0,02 | 6,98 | 6,92 | 6,91 | 7,18 | 53K | 36 |
| 27/06/2019 | -2,37% | -0,17 | 7,00 | 7,00 | 7,00 | 7,09 | 6K | 7 |
| 26/06/2019 | 2,87% | 0,20 | 7,17 | 7,00 | 6,98 | 7,17 | 7K | 8 |
| 25/06/2019 | -3,99% | -0,29 | 6,97 | 7,24 | 6,97 | 7,24 | 44K | 22 |
| 24/06/2019 | 2,40% | 0,17 | 7,26 | 7,34 | 7,23 | 7,35 | 22K | 19 |
| 21/06/2019 | -0,56% | -0,04 | 7,09 | 7,05 | 7,00 | 7,36 | 170K | 66 |
Date,Open,High,Low,Close,Volume
14-Nov-19,3.48,3.57,3.47,3.53,24977
13-Nov-19,3.50,3.50,3.42,3.45,17067
12-Nov-19,3.56,3.58,3.47,3.54,12248
11-Nov-19,3.58,3.58,3.47,3.55,8453
08-Nov-19,3.61,3.61,3.48,3.49,59478
07-Nov-19,3.60,3.65,3.53,3.53,35294
06-Nov-19,3.49,3.60,3.47,3.60,40716
05-Nov-19,3.53,3.53,3.46,3.53,42664
04-Nov-19,3.46,3.55,3.44,3.54,42467
01-Nov-19,3.51,3.51,3.47,3.47,8384
31-Oct-19,3.48,3.53,3.44,3.51,35031
30-Oct-19,3.45,3.52,3.42,3.48,21828
29-Oct-19,3.45,3.55,3.42,3.54,23226
28-Oct-19,3.51,3.55,3.46,3.50,8422
25-Oct-19,3.68,3.68,3.50,3.65,28357
24-Oct-19,3.59,3.70,3.55,3.61,23241
23-Oct-19,3.74,3.77,3.57,3.64,54431
22-Oct-19,3.67,3.74,3.60,3.72,45739
21-Oct-19,3.80,3.88,3.65,3.67,91062
18-Oct-19,3.54,4.20,3.54,3.75,373463
17-Oct-19,3.78,3.82,3.50,3.55,229636
16-Oct-19,3.85,3.85,3.36,3.71,443825
15-Oct-19,4.98,4.98,4.51,4.61,143738
14-Oct-19,5.40,5.46,4.94,4.98,318550
11-Oct-19,6.25,6.25,5.07,5.29,575137
09-Oct-19,6.26,6.26,6.25,6.25,1876
08-Oct-19,6.25,6.25,6.25,6.25,625
07-Oct-19,6.21,6.41,6.21,6.41,14694
04-Oct-19,6.19,6.27,6.18,6.27,10546
03-Oct-19,6.38,6.50,6.38,6.48,8359
02-Oct-19,6.20,6.20,6.18,6.18,6818
01-Oct-19,6.17,6.30,6.17,6.30,3124
30-Sep-19,6.32,6.33,6.22,6.30,13160
27-Sep-19,6.31,6.31,6.27,6.27,1889
26-Sep-19,6.30,6.30,6.26,6.26,1886
25-Sep-19,6.25,6.25,6.24,6.24,1249
24-Sep-19,6.32,6.49,6.22,6.30,31482
23-Sep-19,6.50,6.50,6.27,6.40,21628
20-Sep-19,6.46,6.65,6.31,6.52,18781
19-Sep-19,6.37,6.58,6.33,6.53,22573
18-Sep-19,6.46,6.46,6.39,6.39,14097
17-Sep-19,6.51,6.60,6.50,6.50,4581
16-Sep-19,6.52,6.52,6.41,6.46,5827
13-Sep-19,6.54,6.55,6.46,6.46,7191
11-Sep-19,6.48,6.64,6.46,6.64,6536
10-Sep-19,6.64,6.65,6.64,6.65,2658
09-Sep-19,6.58,6.63,6.32,6.63,31033
06-Sep-19,6.71,6.71,6.46,6.59,49046
05-Sep-19,6.93,7.12,6.88,6.88,18683
04-Sep-19,7.05,7.18,7.05,7.18,1423
02-Sep-19,6.95,7.25,6.93,7.05,70602
30-Aug-19,6.98,6.99,6.82,6.82,10280
29-Aug-19,6.98,6.99,6.97,6.98,25853
28-Aug-19,6.78,6.99,6.78,6.95,146945
27-Aug-19,6.67,6.67,6.65,6.67,3996
26-Aug-19,6.68,6.70,6.55,6.55,5951
23-Aug-19,6.55,6.98,6.55,6.55,13452
22-Aug-19,6.40,6.77,6.26,6.26,26333
21-Aug-19,6.10,6.64,6.10,6.64,15436
20-Aug-19,6.35,6.49,6.00,6.13,35660
19-Aug-19,6.50,6.55,6.36,6.36,26366
16-Aug-19,6.53,6.58,6.01,6.22,38373
15-Aug-19,6.62,6.80,6.60,6.71,22892
14-Aug-19,6.66,6.68,6.63,6.63,15956
13-Aug-19,6.75,6.75,6.75,6.75,1350
12-Aug-19,6.83,6.83,6.75,6.75,16228
09-Aug-19,6.92,6.99,6.72,6.94,87327
08-Aug-19,6.85,6.88,6.85,6.88,2061
07-Aug-19,6.85,7.00,6.85,7.00,7608
06-Aug-19,6.96,6.96,6.85,6.85,12375
05-Aug-19,6.90,6.91,6.90,6.91,13115
02-Aug-19,6.95,7.10,6.95,7.08,6343
01-Aug-19,7.06,7.19,7.00,7.00,3562
31-Jul-19,6.94,7.06,6.94,7.05,10508
30-Jul-19,6.97,7.06,6.97,7.06,16160
29-Jul-19,6.95,7.05,6.85,6.85,35996
26-Jul-19,6.80,6.88,6.73,6.88,5450
25-Jul-19,6.99,7.06,6.75,6.79,34372
24-Jul-19,7.08,7.15,6.94,6.94,98081
23-Jul-19,6.96,6.98,6.96,6.98,2090
22-Jul-19,6.97,6.99,6.96,6.97,8369
19-Jul-19,6.98,7.15,6.98,7.03,43921
18-Jul-19,7.10,7.10,6.95,6.98,8377
17-Jul-19,7.01,7.11,6.94,6.98,20248
16-Jul-19,6.96,7.00,6.94,7.00,12557
15-Jul-19,7.16,7.16,6.93,6.95,33475
12-Jul-19,7.22,7.22,7.15,7.15,5748
11-Jul-19,7.22,7.22,7.22,7.22,2166
10-Jul-19,7.15,7.33,7.15,7.22,21875
08-Jul-19,7.10,7.29,7.10,7.14,9320
05-Jul-19,7.15,7.15,7.10,7.10,7855
04-Jul-19,7.06,7.37,7.06,7.15,28578
03-Jul-19,7.32,7.33,7.06,7.06,21061
02-Jul-19,7.18,7.35,7.16,7.33,49401
01-Jul-19,7.01,7.03,6.98,7.03,14010
28-Jun-19,6.92,7.18,6.91,6.98,52900
27-Jun-19,7.00,7.09,7.00,7.00,5614
26-Jun-19,7.00,7.17,6.98,7.17,7057
25-Jun-19,7.24,7.24,6.97,6.97,43514
24-Jun-19,7.34,7.35,7.23,7.26,21921
21-Jun-19,7.05,7.36,7.00,7.09,170213
19-Jun-19,7.00,7.13,7.00,7.13,170213
18-Jun-19,7.19,7.19,7.00,7.00,170213
17-Jun-19,6.96,7.10,6.96,7.00,170213
14-Jun-19,7.00,7.08,7.00,7.08,170213
13-Jun-19,7.02,7.11,7.01,7.01,170213
12-Jun-19,7.26,7.26,7.20,7.20,170213
11-Jun-19,7.50,7.51,7.42,7.45,170213
10-Jun-19,7.30,7.60,7.30,7.54,170213
07-Jun-19,7.14,7.44,7.10,7.44,170213
06-Jun-19,7.59,7.59,7.27,7.27,170213
05-Jun-19,7.70,7.85,7.31,7.50,170213
04-Jun-19,10.60,10.60,6.81,7.09,170213
03-Jun-19,10.36,10.36,10.00,10.02,170213
31-May-19,10.02,10.38,10.00,10.38,170213
30-May-19,10.04,10.04,10.04,10.04,170213
29-May-19,9.99,10.06,9.99,10.06,170213
28-May-19,10.01,10.05,10.00,10.04,170213
27-May-19,10.37,10.56,10.27,10.27,170213
24-May-19,10.15,10.15,10.02,10.02,170213
23-May-19,10.00,10.30,10.00,10.12,170213
22-May-19,9.98,10.18,9.71,10.00,170213
21-May-19,10.10,10.10,9.98,9.98,170213
20-May-19,9.90,10.30,9.67,9.98,170213
17-May-19,9.85,10.34,9.85,10.15,170213
16-May-19,10.00,10.00,9.70,9.85,170213
15-May-19,10.01,10.03,9.40,9.90,170213
14-May-19,10.16,10.25,9.89,9.92,170213
13-May-19,10.06,10.06,10.06,10.06,170213
10-May-19,10.40,10.40,9.72,10.08,170213
09-May-19,10.58,10.58,10.36,10.40,170213
08-May-19,10.39,10.59,10.20,10.20,170213
07-May-19,10.50,10.52,10.21,10.36,170213
06-May-19,10.50,10.50,10.50,10.50,170213
*exoneração de responsabilidade