Cotação atual, histórico e gráfico do papel: RNEW4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 18/02/2019 | -0,70% | -0,04 | 5,71 | 5,77 | 5,71 | 5,77 | 43K | 23 |
| 15/02/2019 | -2,54% | -0,15 | 5,75 | 5,96 | 5,72 | 5,96 | 20K | 14 |
| 14/02/2019 | -0,17% | -0,01 | 5,90 | 5,85 | 5,78 | 5,96 | 27K | 23 |
| 13/02/2019 | 1,03% | 0,06 | 5,91 | 5,96 | 5,91 | 6,01 | 7K | 9 |
| 12/02/2019 | 1,21% | 0,07 | 5,85 | 5,73 | 5,73 | 5,96 | 7K | 10 |
| 11/02/2019 | -3,51% | -0,21 | 5,78 | 5,99 | 5,78 | 5,99 | 42K | 27 |
| 08/02/2019 | -0,66% | -0,04 | 5,99 | 6,01 | 5,99 | 6,08 | 40K | 26 |
| 07/02/2019 | 0,00% | 0,00 | 6,03 | 6,03 | 6,03 | 6,05 | 7K | 8 |
| 06/02/2019 | -2,58% | -0,16 | 6,03 | 6,19 | 6,02 | 6,19 | 20K | 20 |
| 05/02/2019 | -2,52% | -0,16 | 6,19 | 6,35 | 6,18 | 6,35 | 33K | 14 |
| 04/02/2019 | 3,59% | 0,22 | 6,35 | 6,15 | 6,13 | 6,35 | 57K | 16 |
| 01/02/2019 | -2,23% | -0,14 | 6,13 | 6,20 | 6,13 | 6,68 | 110K | 46 |
| 31/01/2019 | 2,79% | 0,17 | 6,27 | 6,06 | 6,01 | 6,36 | 90K | 57 |
| 30/01/2019 | 1,67% | 0,10 | 6,10 | 6,01 | 5,98 | 6,16 | 54K | 33 |
| 29/01/2019 | -3,23% | -0,20 | 6,00 | 6,18 | 6,00 | 6,18 | 49K | 38 |
| 28/01/2019 | -3,88% | -0,25 | 6,20 | 6,43 | 6,20 | 6,43 | 40K | 25 |
| 24/01/2019 | -1,53% | -0,10 | 6,45 | 6,56 | 6,45 | 6,60 | 94K | 20 |
| 23/01/2019 | -1,65% | -0,11 | 6,55 | 6,60 | 6,55 | 6,70 | 24K | 21 |
| 22/01/2019 | -1,04% | -0,07 | 6,66 | 6,72 | 6,66 | 6,79 | 17K | 9 |
| 21/01/2019 | -1,75% | -0,12 | 6,73 | 6,75 | 6,72 | 6,75 | 29K | 12 |
| 18/01/2019 | 1,03% | 0,07 | 6,85 | 6,78 | 6,72 | 7,07 | 89K | 40 |
| 17/01/2019 | -0,59% | -0,04 | 6,78 | 6,81 | 6,74 | 6,83 | 21K | 13 |
| 16/01/2019 | -4,62% | -0,33 | 6,82 | 7,00 | 6,82 | 7,00 | 140K | 55 |
| 15/01/2019 | -1,38% | -0,10 | 7,15 | 7,10 | 6,95 | 7,15 | 32K | 18 |
| 14/01/2019 | 0,69% | 0,05 | 7,25 | 7,20 | 7,13 | 7,26 | 47K | 25 |
| 11/01/2019 | 2,13% | 0,15 | 7,20 | 7,17 | 7,05 | 7,21 | 61K | 32 |
| 10/01/2019 | -2,08% | -0,15 | 7,05 | 7,15 | 7,05 | 7,20 | 72K | 28 |
| 09/01/2019 | 0,00% | 0,00 | 7,20 | 7,34 | 7,20 | 7,35 | 22K | 18 |
| 08/01/2019 | -0,55% | -0,04 | 7,20 | 7,15 | 7,15 | 7,40 | 34K | 23 |
| 07/01/2019 | -0,14% | -0,01 | 7,24 | 7,25 | 7,08 | 7,30 | 28K | 14 |
| 04/01/2019 | -1,63% | -0,12 | 7,25 | 7,10 | 7,01 | 7,25 | 12K | 9 |
| 03/01/2019 | 0,27% | 0,02 | 7,37 | 7,35 | 7,30 | 7,50 | 44K | 29 |
| 02/01/2019 | 5,15% | 0,36 | 7,35 | 7,10 | 7,00 | 7,35 | 25K | 14 |
| 28/12/2018 | 3,40% | 0,23 | 6,99 | 6,99 | 6,71 | 7,00 | 47K | 17 |
| 27/12/2018 | -1,89% | -0,13 | 6,76 | 7,10 | 6,71 | 7,25 | 24K | 13 |
| 26/12/2018 | 0,44% | 0,03 | 6,89 | 6,91 | 6,89 | 7,01 | 31K | 14 |
| 21/12/2018 | -2,00% | -0,14 | 6,86 | 7,00 | 6,86 | 7,00 | 73K | 16 |
| 20/12/2018 | -0,28% | -0,02 | 7,00 | 7,02 | 6,99 | 7,03 | 134K | 38 |
| 19/12/2018 | 0,29% | 0,02 | 7,02 | 6,98 | 6,98 | 7,03 | 65K | 9 |
| 18/12/2018 | -1,41% | -0,10 | 7,00 | 7,10 | 7,00 | 7,15 | 128K | 24 |
| 17/12/2018 | -0,70% | -0,05 | 7,10 | 7,15 | 7,10 | 7,16 | 89K | 37 |
| 14/12/2018 | 0,00% | 0,00 | 7,15 | 6,80 | 6,80 | 7,25 | 37K | 23 |
| 13/12/2018 | -0,69% | -0,05 | 7,15 | 7,17 | 6,91 | 7,26 | 71K | 37 |
| 12/12/2018 | 0,70% | 0,05 | 7,20 | 7,35 | 7,14 | 7,35 | 127K | 61 |
| 11/12/2018 | 0,00% | 0,00 | 7,15 | 7,17 | 7,15 | 7,41 | 215K | 82 |
| 10/12/2018 | 0,56% | 0,04 | 7,15 | 6,90 | 6,75 | 7,30 | 288K | 143 |
| 07/12/2018 | -3,13% | -0,23 | 7,11 | 7,65 | 7,11 | 7,65 | 259K | 85 |
| 06/12/2018 | -4,68% | -0,36 | 7,34 | 7,51 | 7,34 | 8,14 | 580K | 259 |
| 05/12/2018 | 16,67% | 1,10 | 7,70 | 7,80 | 7,33 | 8,25 | 1M | 466 |
| 04/12/2018 | -1,35% | -0,09 | 6,60 | 6,76 | 6,60 | 6,76 | 73K | 30 |
| 03/12/2018 | 1,36% | 0,09 | 6,69 | 6,60 | 6,53 | 6,76 | 31K | 24 |
| 30/11/2018 | -1,93% | -0,13 | 6,60 | 6,73 | 6,47 | 6,76 | 48K | 25 |
| 29/11/2018 | 3,22% | 0,21 | 6,73 | 6,80 | 6,56 | 6,80 | 90K | 45 |
| 28/11/2018 | 3,16% | 0,20 | 6,52 | 6,32 | 6,32 | 6,75 | 144K | 83 |
| 27/11/2018 | -10,35% | -0,73 | 6,32 | 7,00 | 6,18 | 7,00 | 275K | 153 |
| 26/11/2018 | -6,00% | -0,45 | 7,05 | 7,45 | 7,02 | 7,50 | 149K | 97 |
| 23/11/2018 | 0,00% | 0,00 | 7,50 | 7,50 | 7,33 | 7,94 | 261K | 116 |
| 22/11/2018 | 825,93% | 6,69 | 7,50 | 7,99 | 7,50 | 8,22 | 256K | 126 |
| 21/11/2018 | -2,41% | -0,02 | 0,81 | 0,83 | 0,79 | 0,83 | 131K | 176 |
| 19/11/2018 | 0,00% | 0,00 | 0,83 | 0,81 | 0,79 | 0,84 | 134K | 204 |
Date,Open,High,Low,Close,Volume
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-19,5.77,5.77,5.71,5.71,43486
15-Feb-19,5.96,5.96,5.72,5.75,20290
14-Feb-19,5.85,5.96,5.78,5.90,27364
13-Feb-19,5.96,6.01,5.91,5.91,6546
12-Feb-19,5.73,5.96,5.73,5.85,7054
11-Feb-19,5.99,5.99,5.78,5.78,42193
08-Feb-19,6.01,6.08,5.99,5.99,39624
07-Feb-19,6.03,6.05,6.03,6.03,6641
06-Feb-19,6.19,6.19,6.02,6.03,20083
05-Feb-19,6.35,6.35,6.18,6.19,33388
04-Feb-19,6.15,6.35,6.13,6.35,56742
01-Feb-19,6.20,6.68,6.13,6.13,109569
31-Jan-19,6.06,6.36,6.01,6.27,89903
30-Jan-19,6.01,6.16,5.98,6.10,54445
29-Jan-19,6.18,6.18,6.00,6.00,49492
28-Jan-19,6.43,6.43,6.20,6.20,39695
24-Jan-19,6.56,6.60,6.45,6.45,94203
23-Jan-19,6.60,6.70,6.55,6.55,24422
22-Jan-19,6.72,6.79,6.66,6.66,16693
21-Jan-19,6.75,6.75,6.72,6.73,28990
18-Jan-19,6.78,7.07,6.72,6.85,89102
17-Jan-19,6.81,6.83,6.74,6.78,21032
16-Jan-19,7.00,7.00,6.82,6.82,140054
15-Jan-19,7.10,7.15,6.95,7.15,31517
14-Jan-19,7.20,7.26,7.13,7.25,47465
11-Jan-19,7.17,7.21,7.05,7.20,60785
10-Jan-19,7.15,7.20,7.05,7.05,72127
09-Jan-19,7.34,7.35,7.20,7.20,21843
08-Jan-19,7.15,7.40,7.15,7.20,33554
07-Jan-19,7.25,7.30,7.08,7.24,28155
04-Jan-19,7.10,7.25,7.01,7.25,12150
03-Jan-19,7.35,7.50,7.30,7.37,44267
02-Jan-19,7.10,7.35,7.00,7.35,24733
28-Dec-18,6.99,7.00,6.71,6.99,46883
27-Dec-18,7.10,7.25,6.71,6.76,23641
26-Dec-18,6.91,7.01,6.89,6.89,31113
21-Dec-18,7.00,7.00,6.86,6.86,72540
20-Dec-18,7.02,7.03,6.99,7.00,133724
19-Dec-18,6.98,7.03,6.98,7.02,65086
18-Dec-18,7.10,7.15,7.00,7.00,128196
17-Dec-18,7.15,7.16,7.10,7.10,88563
14-Dec-18,6.80,7.25,6.80,7.15,37076
13-Dec-18,7.17,7.26,6.91,7.15,71493
12-Dec-18,7.35,7.35,7.14,7.20,126831
11-Dec-18,7.17,7.41,7.15,7.15,214913
10-Dec-18,6.90,7.30,6.75,7.15,287536
07-Dec-18,7.65,7.65,7.11,7.11,258516
06-Dec-18,7.51,8.14,7.34,7.34,580224
05-Dec-18,7.80,8.25,7.33,7.70,1118133
04-Dec-18,6.76,6.76,6.60,6.60,72793
03-Dec-18,6.60,6.76,6.53,6.69,30643
30-Nov-18,6.73,6.76,6.47,6.60,47572
29-Nov-18,6.80,6.80,6.56,6.73,90069
28-Nov-18,6.32,6.75,6.32,6.52,143819
27-Nov-18,7.00,7.00,6.18,6.32,275194
26-Nov-18,7.45,7.50,7.02,7.05,148844
23-Nov-18,7.50,7.94,7.33,7.50,261372
22-Nov-18,7.99,8.22,7.50,7.50,255969
21-Nov-18,0.83,0.83,0.79,0.81,131291
19-Nov-18,0.81,0.84,0.79,0.83,134315
16-Nov-18,0.84,0.85,0.79,0.83,134315
14-Nov-18,0.89,0.89,0.84,0.84,134315
13-Nov-18,0.90,0.90,0.87,0.88,134315
12-Nov-18,0.91,0.92,0.88,0.89,134315
09-Nov-18,0.92,0.93,0.88,0.90,134315
08-Nov-18,0.94,0.96,0.89,0.90,134315
07-Nov-18,0.95,1.00,0.92,0.93,134315
06-Nov-18,0.97,1.03,0.94,0.95,134315
05-Nov-18,0.93,0.96,0.90,0.95,134315
01-Nov-18,0.95,0.95,0.91,0.92,134315
31-Oct-18,0.93,0.95,0.90,0.91,134315
30-Oct-18,0.92,0.94,0.90,0.94,134315
29-Oct-18,0.98,0.99,0.91,0.91,134315
26-Oct-18,0.94,0.95,0.89,0.94,134315
25-Oct-18,0.92,0.97,0.90,0.92,134315
24-Oct-18,0.92,1.01,0.92,0.93,134315
23-Oct-18,0.87,0.91,0.82,0.90,134315
22-Oct-18,0.84,0.89,0.83,0.84,134315
19-Oct-18,0.89,0.89,0.84,0.85,134315
18-Oct-18,0.93,0.93,0.85,0.86,134315
17-Oct-18,0.81,0.94,0.81,0.92,134315
16-Oct-18,0.80,0.85,0.77,0.80,134315
15-Oct-18,0.80,0.80,0.76,0.79,134315
11-Oct-18,0.80,0.80,0.77,0.77,134315
10-Oct-18,0.81,0.81,0.75,0.80,134315
09-Oct-18,0.83,0.84,0.80,0.81,134315
08-Oct-18,0.81,0.86,0.79,0.80,134315
05-Oct-18,0.79,0.80,0.76,0.79,134315
04-Oct-18,0.79,0.81,0.76,0.78,134315
03-Oct-18,0.78,0.82,0.76,0.78,134315
02-Oct-18,0.76,0.79,0.75,0.77,134315
01-Oct-18,0.83,0.88,0.75,0.75,134315
28-Sep-18,0.72,0.91,0.71,0.81,134315
*exoneração de responsabilidade