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 |
| 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 |
| 19/06/2019 | 1,86% | 0,13 | 7,13 | 7,00 | 7,00 | 7,13 | 55K | 25 |
| 18/06/2019 | 0,00% | 0,00 | 7,00 | 7,19 | 7,00 | 7,19 | 39K | 26 |
| 17/06/2019 | -1,13% | -0,08 | 7,00 | 6,96 | 6,96 | 7,10 | 20K | 11 |
| 14/06/2019 | 1,00% | 0,07 | 7,08 | 7,00 | 7,00 | 7,08 | 3K | 3 |
| 13/06/2019 | -2,64% | -0,19 | 7,01 | 7,02 | 7,01 | 7,11 | 41K | 31 |
| 12/06/2019 | -3,36% | -0,25 | 7,20 | 7,26 | 7,20 | 7,26 | 24K | 10 |
| 11/06/2019 | -1,19% | -0,09 | 7,45 | 7,50 | 7,42 | 7,51 | 30K | 19 |
| 10/06/2019 | 1,34% | 0,10 | 7,54 | 7,30 | 7,30 | 7,60 | 40K | 18 |
| 07/06/2019 | 2,34% | 0,17 | 7,44 | 7,14 | 7,10 | 7,44 | 34K | 19 |
| 06/06/2019 | -3,07% | -0,23 | 7,27 | 7,59 | 7,27 | 7,59 | 69K | 41 |
| 05/06/2019 | 5,78% | 0,41 | 7,50 | 7,70 | 7,31 | 7,85 | 405K | 184 |
| 04/06/2019 | -29,24% | -2,93 | 7,09 | 10,60 | 6,81 | 10,60 | 824K | 308 |
| 03/06/2019 | -3,47% | -0,36 | 10,02 | 10,36 | 10,00 | 10,36 | 11K | 6 |
| 31/05/2019 | 3,39% | 0,34 | 10,38 | 10,02 | 10,00 | 10,38 | 160K | 17 |
| 30/05/2019 | -0,20% | -0,02 | 10,04 | 10,04 | 10,04 | 10,04 | 4K | 1 |
| 29/05/2019 | 0,20% | 0,02 | 10,06 | 9,99 | 9,99 | 10,06 | 8K | 6 |
| 28/05/2019 | -2,24% | -0,23 | 10,04 | 10,01 | 10,00 | 10,05 | 36K | 6 |
| 27/05/2019 | 2,50% | 0,25 | 10,27 | 10,37 | 10,27 | 10,56 | 4K | 4 |
| 24/05/2019 | -0,99% | -0,10 | 10,02 | 10,15 | 10,02 | 10,15 | 8K | 4 |
| 23/05/2019 | 1,20% | 0,12 | 10,12 | 10,00 | 10,00 | 10,30 | 36K | 18 |
| 22/05/2019 | 0,20% | 0,02 | 10,00 | 9,98 | 9,71 | 10,18 | 83K | 41 |
| 21/05/2019 | 0,00% | 0,00 | 9,98 | 10,10 | 9,98 | 10,10 | 14K | 5 |
| 20/05/2019 | -1,67% | -0,17 | 9,98 | 9,90 | 9,67 | 10,30 | 19K | 11 |
| 17/05/2019 | 3,05% | 0,30 | 10,15 | 9,85 | 9,85 | 10,34 | 29K | 12 |
| 16/05/2019 | -0,51% | -0,05 | 9,85 | 10,00 | 9,70 | 10,00 | 8K | 7 |
| 15/05/2019 | -0,20% | -0,02 | 9,90 | 10,01 | 9,40 | 10,03 | 84K | 32 |
| 14/05/2019 | -1,39% | -0,14 | 9,92 | 10,16 | 9,89 | 10,25 | 14K | 8 |
| 13/05/2019 | -0,20% | -0,02 | 10,06 | 10,06 | 10,06 | 10,06 | 7K | 2 |
| 10/05/2019 | -3,08% | -0,32 | 10,08 | 10,40 | 9,72 | 10,40 | 69K | 35 |
| 09/05/2019 | 1,96% | 0,20 | 10,40 | 10,58 | 10,36 | 10,58 | 15K | 7 |
| 08/05/2019 | -1,54% | -0,16 | 10,20 | 10,39 | 10,20 | 10,59 | 35K | 15 |
| 07/05/2019 | -1,33% | -0,14 | 10,36 | 10,50 | 10,21 | 10,52 | 22K | 13 |
| 06/05/2019 | -3,40% | -0,37 | 10,50 | 10,50 | 10,50 | 10,50 | 2K | 2 |
| 03/05/2019 | -0,28% | -0,03 | 10,87 | 10,67 | 10,66 | 10,87 | 8K | 4 |
| 02/05/2019 | 0,46% | 0,05 | 10,90 | 10,75 | 10,62 | 10,92 | 28K | 12 |
| 30/04/2019 | 3,24% | 0,34 | 10,85 | 10,92 | 10,72 | 10,92 | 23K | 13 |
| 29/04/2019 | 0,10% | 0,01 | 10,51 | 10,30 | 10,29 | 10,79 | 83K | 27 |
| 26/04/2019 | 3,04% | 0,31 | 10,50 | 10,38 | 10,14 | 10,50 | 26K | 17 |
| 25/04/2019 | 0,99% | 0,10 | 10,19 | 9,79 | 9,79 | 10,19 | 9K | 7 |
| 24/04/2019 | 0,90% | 0,09 | 10,09 | 10,30 | 9,60 | 10,30 | 43K | 26 |
| 23/04/2019 | 2,56% | 0,25 | 10,00 | 10,02 | 9,72 | 10,02 | 20K | 12 |
| 22/04/2019 | -3,47% | -0,35 | 9,75 | 9,79 | 9,75 | 9,99 | 22K | 11 |
| 18/04/2019 | 4,23% | 0,41 | 10,10 | 9,69 | 9,69 | 10,13 | 43K | 19 |
| 17/04/2019 | 5,21% | 0,48 | 9,69 | 9,18 | 9,18 | 9,77 | 89K | 47 |
| 16/04/2019 | -4,06% | -0,39 | 9,21 | 9,34 | 9,05 | 9,50 | 248K | 82 |
| 15/04/2019 | -5,42% | -0,55 | 9,60 | 10,07 | 9,31 | 10,07 | 217K | 79 |
| 12/04/2019 | -6,97% | -0,76 | 10,15 | 10,31 | 9,92 | 10,54 | 252K | 99 |
| 11/04/2019 | -4,05% | -0,46 | 10,91 | 11,34 | 10,70 | 11,34 | 458K | 119 |
| 10/04/2019 | 0,35% | 0,04 | 11,37 | 11,50 | 11,10 | 11,82 | 485K | 121 |
| 09/04/2019 | -0,18% | -0,02 | 11,33 | 11,19 | 11,11 | 11,33 | 30K | 14 |
| 08/04/2019 | 1,34% | 0,15 | 11,35 | 11,50 | 11,22 | 11,50 | 81K | 31 |
| 05/04/2019 | -0,88% | -0,10 | 11,20 | 11,20 | 11,15 | 11,29 | 21K | 15 |
| 04/04/2019 | 0,00% | 0,00 | 11,30 | 11,05 | 11,05 | 11,30 | 92K | 35 |
| 03/04/2019 | 0,00% | 0,00 | 11,30 | 11,30 | 11,21 | 11,45 | 105K | 37 |
| 02/04/2019 | 1,35% | 0,15 | 11,30 | 11,15 | 11,15 | 11,49 | 95K | 43 |
| 01/04/2019 | -0,18% | -0,02 | 11,15 | 11,23 | 11,15 | 11,45 | 298K | 32 |
| 29/03/2019 | 1,09% | 0,12 | 11,17 | 11,20 | 10,96 | 11,25 | 521K | 106 |
| 28/03/2019 | 0,09% | 0,01 | 11,05 | 11,01 | 10,80 | 11,10 | 135K | 40 |
| 27/03/2019 | 0,64% | 0,07 | 11,04 | 10,53 | 10,51 | 11,18 | 477K | 166 |
| 26/03/2019 | 3,49% | 0,37 | 10,97 | 10,60 | 10,00 | 11,09 | 916K | 337 |
| 25/03/2019 | 5,26% | 0,53 | 10,60 | 11,55 | 10,27 | 11,84 | 4M | 958 |
| 22/03/2019 | 67,83% | 4,07 | 10,07 | 8,16 | 8,16 | 10,18 | 4M | 994 |
| 21/03/2019 | -1,15% | -0,07 | 6,00 | 6,11 | 5,99 | 6,19 | 47K | 28 |
| 20/03/2019 | -3,50% | -0,22 | 6,07 | 6,32 | 6,06 | 6,32 | 63K | 28 |
| 19/03/2019 | -0,94% | -0,06 | 6,29 | 6,35 | 6,29 | 6,48 | 179K | 80 |
| 18/03/2019 | 3,25% | 0,20 | 6,35 | 6,25 | 6,16 | 6,35 | 157K | 58 |
| 15/03/2019 | 3,19% | 0,19 | 6,15 | 6,25 | 6,09 | 6,30 | 201K | 72 |
| 14/03/2019 | -3,09% | -0,19 | 5,96 | 6,09 | 5,96 | 6,09 | 7K | 9 |
| 13/03/2019 | -0,32% | -0,02 | 6,15 | 5,95 | 5,88 | 6,15 | 16K | 14 |
| 12/03/2019 | 3,70% | 0,22 | 6,17 | 5,95 | 5,95 | 6,17 | 22K | 14 |
| 11/03/2019 | -3,25% | -0,20 | 5,95 | 6,10 | 5,87 | 6,10 | 46K | 29 |
| 08/03/2019 | 1,32% | 0,08 | 6,15 | 6,00 | 6,00 | 6,19 | 49K | 39 |
| 07/03/2019 | 4,66% | 0,27 | 6,07 | 5,75 | 5,75 | 6,52 | 209K | 133 |
| 06/03/2019 | 1,58% | 0,09 | 5,80 | 5,72 | 5,72 | 5,85 | 13K | 11 |
| 01/03/2019 | 1,42% | 0,08 | 5,71 | 5,63 | 5,46 | 5,71 | 12K | 14 |
| 28/02/2019 | 0,00% | 0,00 | 5,63 | 5,71 | 5,63 | 5,71 | 8K | 9 |
| 27/02/2019 | -2,09% | -0,12 | 5,63 | 5,71 | 5,60 | 5,71 | 8K | 6 |
| 26/02/2019 | 0,00% | 0,00 | 5,75 | 5,75 | 5,75 | 5,75 | 11K | 6 |
| 22/02/2019 | 0,70% | 0,04 | 5,75 | 5,71 | 5,71 | 5,90 | 75K | 37 |
| 21/02/2019 | -0,17% | -0,01 | 5,71 | 5,72 | 5,71 | 5,72 | 28K | 13 |
| 20/02/2019 | -0,69% | -0,04 | 5,72 | 5,71 | 5,71 | 5,72 | 3K | 2 |
| 19/02/2019 | 0,88% | 0,05 | 5,76 | 5,76 | 5,76 | 5,78 | 11K | 10 |
Date,Open,High,Low,Close,Volume
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-19,7.00,7.13,7.00,7.13,54893
18-Jun-19,7.19,7.19,7.00,7.00,39411
17-Jun-19,6.96,7.10,6.96,7.00,19620
14-Jun-19,7.00,7.08,7.00,7.08,2817
13-Jun-19,7.02,7.11,7.01,7.01,40844
12-Jun-19,7.26,7.26,7.20,7.20,23926
11-Jun-19,7.50,7.51,7.42,7.45,29909
10-Jun-19,7.30,7.60,7.30,7.54,39904
07-Jun-19,7.14,7.44,7.10,7.44,34495
06-Jun-19,7.59,7.59,7.27,7.27,68529
05-Jun-19,7.70,7.85,7.31,7.50,404647
04-Jun-19,10.60,10.60,6.81,7.09,823786
03-Jun-19,10.36,10.36,10.00,10.02,11102
31-May-19,10.02,10.38,10.00,10.38,160178
30-May-19,10.04,10.04,10.04,10.04,4016
29-May-19,9.99,10.06,9.99,10.06,8025
28-May-19,10.01,10.05,10.00,10.04,36132
27-May-19,10.37,10.56,10.27,10.27,4162
24-May-19,10.15,10.15,10.02,10.02,8066
23-May-19,10.00,10.30,10.00,10.12,35527
22-May-19,9.98,10.18,9.71,10.00,83012
21-May-19,10.10,10.10,9.98,9.98,14094
20-May-19,9.90,10.30,9.67,9.98,19012
17-May-19,9.85,10.34,9.85,10.15,29021
16-May-19,10.00,10.00,9.70,9.85,7880
15-May-19,10.01,10.03,9.40,9.90,84391
14-May-19,10.16,10.25,9.89,9.92,14221
13-May-19,10.06,10.06,10.06,10.06,7042
10-May-19,10.40,10.40,9.72,10.08,68580
09-May-19,10.58,10.58,10.36,10.40,14672
08-May-19,10.39,10.59,10.20,10.20,35488
07-May-19,10.50,10.52,10.21,10.36,21892
06-May-19,10.50,10.50,10.50,10.50,2100
03-May-19,10.67,10.87,10.66,10.87,7506
02-May-19,10.75,10.92,10.62,10.90,28098
30-Apr-19,10.92,10.92,10.72,10.85,22848
29-Apr-19,10.30,10.79,10.29,10.51,83467
26-Apr-19,10.38,10.50,10.14,10.50,25866
25-Apr-19,9.79,10.19,9.79,10.19,8963
24-Apr-19,10.30,10.30,9.60,10.09,42634
23-Apr-19,10.02,10.02,9.72,10.00,19838
22-Apr-19,9.79,9.99,9.75,9.75,21770
18-Apr-19,9.69,10.13,9.69,10.10,42962
17-Apr-19,9.18,9.77,9.18,9.69,88934
16-Apr-19,9.34,9.50,9.05,9.21,247577
15-Apr-19,10.07,10.07,9.31,9.60,217316
12-Apr-19,10.31,10.54,9.92,10.15,252426
11-Apr-19,11.34,11.34,10.70,10.91,457853
10-Apr-19,11.50,11.82,11.10,11.37,484556
09-Apr-19,11.19,11.33,11.11,11.33,30291
08-Apr-19,11.50,11.50,11.22,11.35,81271
05-Apr-19,11.20,11.29,11.15,11.20,21301
04-Apr-19,11.05,11.30,11.05,11.30,91811
03-Apr-19,11.30,11.45,11.21,11.30,104688
02-Apr-19,11.15,11.49,11.15,11.30,94560
01-Apr-19,11.23,11.45,11.15,11.15,298251
29-Mar-19,11.20,11.25,10.96,11.17,520889
28-Mar-19,11.01,11.10,10.80,11.05,135071
27-Mar-19,10.53,11.18,10.51,11.04,477303
26-Mar-19,10.60,11.09,10.00,10.97,915614
25-Mar-19,11.55,11.84,10.27,10.60,3733389
22-Mar-19,8.16,10.18,8.16,10.07,4318657
21-Mar-19,6.11,6.19,5.99,6.00,47231
20-Mar-19,6.32,6.32,6.06,6.07,63213
19-Mar-19,6.35,6.48,6.29,6.29,178515
18-Mar-19,6.25,6.35,6.16,6.35,157224
15-Mar-19,6.25,6.30,6.09,6.15,200524
14-Mar-19,6.09,6.09,5.96,5.96,6600
13-Mar-19,5.95,6.15,5.88,6.15,16057
12-Mar-19,5.95,6.17,5.95,6.17,22129
11-Mar-19,6.10,6.10,5.87,5.95,45662
08-Mar-19,6.00,6.19,6.00,6.15,48896
07-Mar-19,5.75,6.52,5.75,6.07,209065
06-Mar-19,5.72,5.85,5.72,5.80,13291
01-Mar-19,5.63,5.71,5.46,5.71,12386
28-Feb-19,5.71,5.71,5.63,5.63,8458
27-Feb-19,5.71,5.71,5.60,5.63,8431
26-Feb-19,5.75,5.75,5.75,5.75,10925
22-Feb-19,5.71,5.90,5.71,5.75,75309
21-Feb-19,5.72,5.72,5.71,5.71,27986
20-Feb-19,5.71,5.72,5.71,5.72,3430
19-Feb-19,5.76,5.78,5.76,5.76,10947
18-Feb-19,5.77,5.77,5.71,5.71,10947
15-Feb-19,5.96,5.96,5.72,5.75,10947
14-Feb-19,5.85,5.96,5.78,5.90,10947
13-Feb-19,5.96,6.01,5.91,5.91,10947
12-Feb-19,5.73,5.96,5.73,5.85,10947
11-Feb-19,5.99,5.99,5.78,5.78,10947
08-Feb-19,6.01,6.08,5.99,5.99,10947
07-Feb-19,6.03,6.05,6.03,6.03,10947
06-Feb-19,6.19,6.19,6.02,6.03,10947
05-Feb-19,6.35,6.35,6.18,6.19,10947
04-Feb-19,6.15,6.35,6.13,6.35,10947
01-Feb-19,6.20,6.68,6.13,6.13,10947
31-Jan-19,6.06,6.36,6.01,6.27,10947
30-Jan-19,6.01,6.16,5.98,6.10,10947
29-Jan-19,6.18,6.18,6.00,6.00,10947
28-Jan-19,6.43,6.43,6.20,6.20,10947
24-Jan-19,6.56,6.60,6.45,6.45,10947
23-Jan-19,6.60,6.70,6.55,6.55,10947
22-Jan-19,6.72,6.79,6.66,6.66,10947
21-Jan-19,6.75,6.75,6.72,6.73,10947
18-Jan-19,6.78,7.07,6.72,6.85,10947
17-Jan-19,6.81,6.83,6.74,6.78,10947
16-Jan-19,7.00,7.00,6.82,6.82,10947
15-Jan-19,7.10,7.15,6.95,7.15,10947
14-Jan-19,7.20,7.26,7.13,7.25,10947
11-Jan-19,7.17,7.21,7.05,7.20,10947
10-Jan-19,7.15,7.20,7.05,7.05,10947
09-Jan-19,7.34,7.35,7.20,7.20,10947
08-Jan-19,7.15,7.40,7.15,7.20,10947
07-Jan-19,7.25,7.30,7.08,7.24,10947
04-Jan-19,7.10,7.25,7.01,7.25,10947
03-Jan-19,7.35,7.50,7.30,7.37,10947
02-Jan-19,7.10,7.35,7.00,7.35,10947
*exoneração de responsabilidade