Cotação atual, histórico e gráfico do papel: RNEW4

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 RNEW4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/10/2025	0,00%	0,00	0,96	0,97	0,95	0,98	21K	43
27/10/2025	0,00%	0,00	0,96	0,94	0,94	0,97	17K	59
24/10/2025	1,05%	0,01	0,96	0,97	0,93	0,97	46K	100
23/10/2025	1,06%	0,01	0,95	0,94	0,93	0,97	91K	182
22/10/2025	-1,05%	-0,01	0,94	0,96	0,94	0,98	33K	67
21/10/2025	0,00%	0,00	0,95	0,98	0,93	0,98	65K	143
20/10/2025	-1,04%	-0,01	0,95	0,96	0,94	0,99	86K	152

17/10/2025	-4,00%	-0,04	0,96	0,97	0,94	0,98	92K	205
16/10/2025	0,00%	0,00	1,00	0,98	0,97	1,02	18K	66
15/10/2025	2,04%	0,02	1,00	1,01	0,97	1,02	17K	76
14/10/2025	-2,00%	-0,02	0,98	1,01	0,98	1,02	58K	102
13/10/2025	5,26%	0,05	1,00	0,95	0,94	1,00	81K	80
10/10/2025	-1,04%	-0,01	0,95	0,97	0,93	0,98	82K	99
09/10/2025	1,05%	0,01	0,96	0,96	0,95	0,99	96K	100
08/10/2025	-2,06%	-0,02	0,95	0,97	0,94	0,99	113K	125
07/10/2025	-2,02%	-0,02	0,97	0,99	0,95	1,00	93K	136
06/10/2025	1,02%	0,01	0,99	0,99	0,96	1,00	77K	136
03/10/2025	-2,97%	-0,03	0,98	1,05	0,96	1,05	214K	215
02/10/2025	-1,94%	-0,02	1,01	1,02	1,01	1,05	52K	71
01/10/2025	-0,96%	-0,01	1,03	1,05	1,02	1,07	68K	65
30/09/2025	-0,95%	-0,01	1,04	1,05	1,03	1,05	56K	65
29/09/2025	1,94%	0,02	1,05	1,03	1,02	1,05	40K	53
26/09/2025	0,00%	0,00	1,03	1,02	1,02	1,04	62K	66
25/09/2025	-5,50%	-0,06	1,03	1,09	1,02	1,09	69K	76
24/09/2025	-1,80%	-0,02	1,09	1,07	1,07	1,10	18K	27
23/09/2025	1,83%	0,02	1,11	1,10	1,07	1,11	21K	40
22/09/2025	-3,54%	-0,04	1,09	1,14	1,08	1,15	123K	107
19/09/2025	-0,88%	-0,01	1,13	1,14	1,09	1,15	82K	76
18/09/2025	0,00%	0,00	1,14	1,13	1,11	1,15	74K	108
17/09/2025	3,64%	0,04	1,14	1,10	1,10	1,15	193K	198
16/09/2025	2,80%	0,03	1,10	1,07	1,07	1,10	33K	50
15/09/2025	-2,73%	-0,03	1,07	1,11	1,07	1,11	86K	77
12/09/2025	-1,79%	-0,02	1,10	1,12	1,09	1,12	34K	47
11/09/2025	-0,88%	-0,01	1,12	1,14	1,08	1,15	141K	132
10/09/2025	0,00%	0,00	1,13	1,12	1,11	1,18	161K	178
09/09/2025	7,62%	0,08	1,13	1,05	1,04	1,19	674K	486
08/09/2025	2,94%	0,03	1,05	1,03	1,02	1,05	90K	83
05/09/2025	-2,86%	-0,03	1,02	1,06	1,01	1,06	133K	139
04/09/2025	0,96%	0,01	1,05	1,05	1,02	1,08	318K	332
03/09/2025	2,97%	0,03	1,04	1,00	0,99	1,07	379K	423
02/09/2025	2,02%	0,02	1,01	1,00	0,98	1,01	57K	62
01/09/2025	-1,00%	-0,01	0,99	1,00	0,98	1,02	120K	153
29/08/2025	-3,85%	-0,04	1,00	1,03	1,00	1,06	196K	287
28/08/2025	4,00%	0,04	1,04	1,00	1,00	1,06	91K	139
27/08/2025	0,00%	0,00	1,00	1,03	0,98	1,04	14K	26
26/08/2025	1,01%	0,01	1,00	1,01	1,00	1,01	19K	45
25/08/2025	1,02%	0,01	0,99	0,99	0,99	1,04	47K	110
22/08/2025	-2,00%	-0,02	0,98	0,99	0,98	1,02	42K	83
21/08/2025	0,00%	0,00	1,00	1,01	0,98	1,02	23K	44
20/08/2025	1,01%	0,01	1,00	1,00	0,98	1,01	35K	70
19/08/2025	-1,98%	-0,02	0,99	1,00	0,98	1,02	79K	108
18/08/2025	0,00%	0,00	1,01	1,02	1,00	1,03	28K	65
15/08/2025	0,00%	0,00	1,01	1,01	1,00	1,03	15K	42
14/08/2025	-1,94%	-0,02	1,01	1,03	0,99	1,03	12K	39
13/08/2025	4,04%	0,04	1,03	1,01	0,99	1,04	31K	79
12/08/2025	-1,00%	-0,01	0,99	1,00	0,98	1,04	49K	81
11/08/2025	1,01%	0,01	1,00	1,00	0,99	1,03	30K	68
08/08/2025	-1,00%	-0,01	0,99	1,02	0,99	1,04	46K	89
07/08/2025	-3,85%	-0,04	1,00	1,05	1,00	1,05	91K	161
06/08/2025	-0,95%	-0,01	1,04	1,06	1,01	1,06	47K	103
05/08/2025	-6,25%	-0,07	1,05	1,13	1,05	1,13	96K	176
04/08/2025	-2,61%	-0,03	1,12	1,14	1,12	1,17	84K	129
01/08/2025	-1,71%	-0,02	1,15	1,18	1,14	1,19	37K	109
31/07/2025	1,74%	0,02	1,17	1,16	1,10	1,17	36K	62
30/07/2025	0,00%	0,00	1,15	1,17	1,15	1,18	67K	67
29/07/2025	0,88%	0,01	1,15	1,16	1,15	1,19	96K	96
28/07/2025	-0,87%	-0,01	1,14	1,18	1,14	1,22	146K	207
25/07/2025	-3,36%	-0,04	1,15	1,23	1,13	1,23	164K	196
24/07/2025	-8,46%	-0,11	1,19	1,32	1,18	1,33	235K	247
23/07/2025	0,00%	0,00	1,30	1,31	1,30	1,37	191K	149
22/07/2025	-7,80%	-0,11	1,30	1,41	1,29	1,41	231K	248
21/07/2025	7,63%	0,10	1,41	1,32	1,27	1,45	653K	602
18/07/2025	20,18%	0,22	1,31	1,12	1,05	1,35	1M	1.189
17/07/2025	11,22%	0,11	1,09	0,98	0,97	1,13	683K	601
16/07/2025	1,03%	0,01	0,98	0,96	0,95	1,00	186K	350
15/07/2025	0,00%	0,00	0,97	0,97	0,93	0,99	37K	107
14/07/2025	-2,02%	-0,02	0,97	1,00	0,95	1,04	68K	103
11/07/2025	6,45%	0,06	0,99	0,94	0,94	0,99	242K	373
10/07/2025	1,09%	0,01	0,93	0,91	0,88	0,93	68K	61
09/07/2025	-1,08%	-0,01	0,92	0,91	0,91	0,93	7K	25
08/07/2025	0,00%	0,00	0,93	0,93	0,92	0,95	27K	58
07/07/2025	-2,11%	-0,02	0,93	0,93	0,92	0,96	41K	98
04/07/2025	-1,04%	-0,01	0,95	0,97	0,93	0,98	51K	115
03/07/2025	-1,03%	-0,01	0,96	0,96	0,95	0,99	58K	146
02/07/2025	5,43%	0,05	0,97	0,92	0,90	0,99	143K	242
01/07/2025	4,55%	0,04	0,92	0,89	0,85	0,92	107K	156
27/06/2025	-3,30%	-0,03	0,88	0,92	0,85	0,92	145K	316
26/06/2025	1,11%	0,01	0,91	0,91	0,88	0,92	57K	163
25/06/2025	-2,17%	-0,02	0,90	0,94	0,86	0,95	87K	200
24/06/2025	-5,15%	-0,05	0,92	0,97	0,92	0,97	76K	140
23/06/2025	-12,61%	-0,14	0,97	1,12	0,96	1,12	325K	352
20/06/2025	0,00%	0,00	1,11	1,10	1,10	1,12	12K	41
18/06/2025	0,00%	0,00	1,11	1,10	1,09	1,13	47K	66
17/06/2025	-0,89%	-0,01	1,11	1,11	1,11	1,13	22K	51
16/06/2025	0,00%	0,00	1,12	1,12	1,10	1,14	82K	303
13/06/2025	-4,27%	-0,05	1,12	1,15	1,12	1,15	107K	143
12/06/2025	-0,85%	-0,01	1,17	1,20	1,16	1,20	48K	65
11/06/2025	-1,67%	-0,02	1,18	1,22	1,18	1,27	76K	114
10/06/2025	4,35%	0,05	1,20	1,18	1,14	1,22	216K	262
09/06/2025	-8,73%	-0,11	1,15	1,29	1,13	1,29	638K	542
06/06/2025	-4,55%	-0,06	1,26	1,34	1,25	1,34	219K	245
05/06/2025	-5,04%	-0,07	1,32	1,40	1,30	1,40	401K	304
04/06/2025	-2,80%	-0,04	1,39	1,47	1,37	1,47	167K	179
03/06/2025	85,71%	0,66	1,43	1,58	1,42	1,60	535K	534
02/06/2025	-8,33%	-0,07	0,77	0,84	0,77	0,85	967K	343
30/05/2025	-2,33%	-0,02	0,84	0,87	0,84	0,88	110K	111
29/05/2025	-2,27%	-0,02	0,86	0,86	0,86	0,88	27K	57
28/05/2025	1,15%	0,01	0,88	0,90	0,86	0,90	34K	66
27/05/2025	-2,25%	-0,02	0,87	0,89	0,86	0,91	195K	120
26/05/2025	5,95%	0,05	0,89	0,84	0,84	0,89	273K	168
23/05/2025	1,20%	0,01	0,84	0,84	0,83	0,85	172K	178
22/05/2025	1,22%	0,01	0,83	0,83	0,83	0,85	193K	77
21/05/2025	-2,38%	-0,02	0,82	0,84	0,82	0,85	84K	77
20/05/2025	0,00%	0,00	0,84	0,83	0,82	0,84	68K	75
19/05/2025	2,44%	0,02	0,84	0,83	0,82	0,85	108K	100
16/05/2025	-4,65%	-0,04	0,82	0,86	0,81	0,86	141K	97
15/05/2025	2,38%	0,02	0,86	0,85	0,83	0,86	84K	86
14/05/2025	-2,33%	-0,02	0,84	0,86	0,84	0,86	86K	156
13/05/2025	1,18%	0,01	0,86	0,84	0,83	0,86	157K	134
12/05/2025	3,66%	0,03	0,85	0,83	0,82	0,85	114K	113
09/05/2025	-1,20%	-0,01	0,82	0,82	0,81	0,83	44K	94
08/05/2025	2,47%	0,02	0,83	0,82	0,81	0,83	44K	63
07/05/2025	-1,22%	-0,01	0,81	0,83	0,80	0,83	72K	90
06/05/2025	-1,20%	-0,01	0,82	0,83	0,81	0,83	110K	109
05/05/2025	0,00%	0,00	0,83	0,83	0,82	0,84	73K	82
02/05/2025	1,22%	0,01	0,83	0,82	0,80	0,83	102K	112
30/04/2025	0,00%	0,00	0,82	0,83	0,81	0,84	112K	96
29/04/2025	0,00%	0,00	0,82	0,83	0,82	0,84	16K	44
28/04/2025	-1,20%	-0,01	0,82	0,85	0,82	0,85	52K	69
25/04/2025	0,00%	0,00	0,83	0,85	0,82	0,86	271K	668
24/04/2025	0,00%	0,00	0,83	0,85	0,82	0,85	84K	145
23/04/2025	-1,19%	-0,01	0,83	0,84	0,82	0,85	193K	206
22/04/2025	-3,45%	-0,03	0,84	0,85	0,83	0,86	294K	193
17/04/2025	-	-	0,87	0,85	0,85	0,87	38K	74

Date,Open,High,Low,Close,Volume
28-Oct-25,0.97,0.98,0.95,0.96,21015
27-Oct-25,0.94,0.97,0.94,0.96,16668
24-Oct-25,0.97,0.97,0.93,0.96,46325
23-Oct-25,0.94,0.97,0.93,0.95,90556
22-Oct-25,0.96,0.98,0.94,0.94,33423
21-Oct-25,0.98,0.98,0.93,0.95,64885
20-Oct-25,0.96,0.99,0.94,0.95,85628
17-Oct-25,0.97,0.98,0.94,0.96,92312
16-Oct-25,0.98,1.02,0.97,1.00,18308
15-Oct-25,1.01,1.02,0.97,1.00,16519
14-Oct-25,1.01,1.02,0.98,0.98,58262
13-Oct-25,0.95,1.00,0.94,1.00,80586
10-Oct-25,0.97,0.98,0.93,0.95,81712
09-Oct-25,0.96,0.99,0.95,0.96,95910
08-Oct-25,0.97,0.99,0.94,0.95,113012
07-Oct-25,0.99,1.00,0.95,0.97,93479
06-Oct-25,0.99,1.00,0.96,0.99,77283
03-Oct-25,1.05,1.05,0.96,0.98,213713
02-Oct-25,1.02,1.05,1.01,1.01,51778
01-Oct-25,1.05,1.07,1.02,1.03,67913
30-Sep-25,1.05,1.05,1.03,1.04,56056
29-Sep-25,1.03,1.05,1.02,1.05,40081
26-Sep-25,1.02,1.04,1.02,1.03,61976
25-Sep-25,1.09,1.09,1.02,1.03,68572
24-Sep-25,1.07,1.10,1.07,1.09,17807
23-Sep-25,1.10,1.11,1.07,1.11,21245
22-Sep-25,1.14,1.15,1.08,1.09,122607
19-Sep-25,1.14,1.15,1.09,1.13,82117
18-Sep-25,1.13,1.15,1.11,1.14,74021
17-Sep-25,1.10,1.15,1.10,1.14,192690
16-Sep-25,1.07,1.10,1.07,1.10,32937
15-Sep-25,1.11,1.11,1.07,1.07,85878
12-Sep-25,1.12,1.12,1.09,1.10,34470
11-Sep-25,1.14,1.15,1.08,1.12,141133
10-Sep-25,1.12,1.18,1.11,1.13,161206
09-Sep-25,1.05,1.19,1.04,1.13,674139
08-Sep-25,1.03,1.05,1.02,1.05,90154
05-Sep-25,1.06,1.06,1.01,1.02,132530
04-Sep-25,1.05,1.08,1.02,1.05,317694
03-Sep-25,1.00,1.07,0.99,1.04,379171
02-Sep-25,1.00,1.01,0.98,1.01,57072
01-Sep-25,1.00,1.02,0.98,0.99,120105
29-Aug-25,1.03,1.06,1.00,1.00,196163
28-Aug-25,1.00,1.06,1.00,1.04,90552
27-Aug-25,1.03,1.04,0.98,1.00,14357
26-Aug-25,1.01,1.01,1.00,1.00,19367
25-Aug-25,0.99,1.04,0.99,0.99,46943
22-Aug-25,0.99,1.02,0.98,0.98,42115
21-Aug-25,1.01,1.02,0.98,1.00,22504
20-Aug-25,1.00,1.01,0.98,1.00,34708
19-Aug-25,1.00,1.02,0.98,0.99,79048
18-Aug-25,1.02,1.03,1.00,1.01,28316
15-Aug-25,1.01,1.03,1.00,1.01,14932
14-Aug-25,1.03,1.03,0.99,1.01,11527
13-Aug-25,1.01,1.04,0.99,1.03,30999
12-Aug-25,1.00,1.04,0.98,0.99,48842
11-Aug-25,1.00,1.03,0.99,1.00,30050
08-Aug-25,1.02,1.04,0.99,0.99,46239
07-Aug-25,1.05,1.05,1.00,1.00,90918
06-Aug-25,1.06,1.06,1.01,1.04,46701
05-Aug-25,1.13,1.13,1.05,1.05,96282
04-Aug-25,1.14,1.17,1.12,1.12,83825
01-Aug-25,1.18,1.19,1.14,1.15,36553
31-Jul-25,1.16,1.17,1.10,1.17,35806
30-Jul-25,1.17,1.18,1.15,1.15,67429
29-Jul-25,1.16,1.19,1.15,1.15,95708
28-Jul-25,1.18,1.22,1.14,1.14,146188
25-Jul-25,1.23,1.23,1.13,1.15,164169
24-Jul-25,1.32,1.33,1.18,1.19,235002
23-Jul-25,1.31,1.37,1.30,1.30,191086
22-Jul-25,1.41,1.41,1.29,1.30,230821
21-Jul-25,1.32,1.45,1.27,1.41,653248
18-Jul-25,1.12,1.35,1.05,1.31,1139526
17-Jul-25,0.98,1.13,0.97,1.09,683013
16-Jul-25,0.96,1.00,0.95,0.98,185836
15-Jul-25,0.97,0.99,0.93,0.97,37240
14-Jul-25,1.00,1.04,0.95,0.97,67806
11-Jul-25,0.94,0.99,0.94,0.99,241670
10-Jul-25,0.91,0.93,0.88,0.93,67754
09-Jul-25,0.91,0.93,0.91,0.92,6804
08-Jul-25,0.93,0.95,0.92,0.93,27293
07-Jul-25,0.93,0.96,0.92,0.93,41388
04-Jul-25,0.97,0.98,0.93,0.95,51002
03-Jul-25,0.96,0.99,0.95,0.96,57573
02-Jul-25,0.92,0.99,0.90,0.97,143437
01-Jul-25,0.89,0.92,0.85,0.92,106656
27-Jun-25,0.92,0.92,0.85,0.88,145470
26-Jun-25,0.91,0.92,0.88,0.91,57416
25-Jun-25,0.94,0.95,0.86,0.90,87069
24-Jun-25,0.97,0.97,0.92,0.92,76226
23-Jun-25,1.12,1.12,0.96,0.97,324580
20-Jun-25,1.10,1.12,1.10,1.11,11988
18-Jun-25,1.10,1.13,1.09,1.11,47086
17-Jun-25,1.11,1.13,1.11,1.11,22253
16-Jun-25,1.12,1.14,1.10,1.12,81541
13-Jun-25,1.15,1.15,1.12,1.12,107009
12-Jun-25,1.20,1.20,1.16,1.17,48000
11-Jun-25,1.22,1.27,1.18,1.18,75624
10-Jun-25,1.18,1.22,1.14,1.20,215580
09-Jun-25,1.29,1.29,1.13,1.15,637936
06-Jun-25,1.34,1.34,1.25,1.26,218538
05-Jun-25,1.40,1.40,1.30,1.32,401392
04-Jun-25,1.47,1.47,1.37,1.39,167027
03-Jun-25,1.58,1.60,1.42,1.43,535247
02-Jun-25,0.84,0.85,0.77,0.77,967207
30-May-25,0.87,0.88,0.84,0.84,110190
29-May-25,0.86,0.88,0.86,0.86,27467
28-May-25,0.90,0.90,0.86,0.88,34304
27-May-25,0.89,0.91,0.86,0.87,195278
26-May-25,0.84,0.89,0.84,0.89,273420
23-May-25,0.84,0.85,0.83,0.84,172184
22-May-25,0.83,0.85,0.83,0.83,192549
21-May-25,0.84,0.85,0.82,0.82,83610
20-May-25,0.83,0.84,0.82,0.84,67693
19-May-25,0.83,0.85,0.82,0.84,107981
16-May-25,0.86,0.86,0.81,0.82,140892
15-May-25,0.85,0.86,0.83,0.86,84199
14-May-25,0.86,0.86,0.84,0.84,86189
13-May-25,0.84,0.86,0.83,0.86,157052
12-May-25,0.83,0.85,0.82,0.85,113917
09-May-25,0.82,0.83,0.81,0.82,43942
08-May-25,0.82,0.83,0.81,0.83,43991
07-May-25,0.83,0.83,0.80,0.81,72416
06-May-25,0.83,0.83,0.81,0.82,110338
05-May-25,0.83,0.84,0.82,0.83,73337
02-May-25,0.82,0.83,0.80,0.83,101862
30-Apr-25,0.83,0.84,0.81,0.82,112162
29-Apr-25,0.83,0.84,0.82,0.82,15742
28-Apr-25,0.85,0.85,0.82,0.82,51981
25-Apr-25,0.85,0.86,0.82,0.83,270734
24-Apr-25,0.85,0.85,0.82,0.83,83761
23-Apr-25,0.84,0.85,0.82,0.83,193345
22-Apr-25,0.85,0.86,0.83,0.84,294092
17-Apr-25,0.85,0.87,0.85,0.87,37590

*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: RNEW4