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
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	2,35%	0,02	0,87	0,85	0,85	0,87	38K	74

16/04/2025	0,00%	0,00	0,85	0,86	0,85	0,87	47K	77
15/04/2025	-3,41%	-0,03	0,85	0,87	0,85	0,88	64K	118
14/04/2025	2,33%	0,02	0,88	0,87	0,86	0,89	110K	136
11/04/2025	-2,27%	-0,02	0,86	0,89	0,85	0,89	218K	170
10/04/2025	1,15%	0,01	0,88	0,88	0,86	0,89	26K	53
09/04/2025	2,35%	0,02	0,87	0,87	0,83	0,87	123K	219
08/04/2025	-3,41%	-0,03	0,85	0,88	0,85	0,90	233K	207
07/04/2025	-5,38%	-0,05	0,88	0,91	0,88	0,95	97K	182
04/04/2025	-4,12%	-0,04	0,93	0,98	0,93	0,98	68K	82
03/04/2025	-1,02%	-0,01	0,97	0,99	0,96	0,99	157K	98
02/04/2025	2,08%	0,02	0,98	0,97	0,95	1,00	424K	359
01/04/2025	-1,03%	-0,01	0,96	0,95	0,93	0,98	260K	228
31/03/2025	-3,96%	-0,04	0,97	1,00	0,95	1,01	590K	262
28/03/2025	-0,98%	-0,01	1,01	1,00	0,99	1,03	60K	104
27/03/2025	0,00%	0,00	1,02	1,04	1,00	1,06	199K	159
26/03/2025	2,00%	0,02	1,02	1,00	0,99	1,02	356K	131
25/03/2025	3,09%	0,03	1,00	0,99	0,97	1,01	265K	174
24/03/2025	0,00%	0,00	0,97	0,97	0,94	0,97	239K	197
21/03/2025	3,19%	0,03	0,97	0,96	0,94	0,98	203K	167
20/03/2025	3,30%	0,03	0,94	0,90	0,90	0,95	207K	135
19/03/2025	-1,09%	-0,01	0,91	0,93	0,89	0,94	174K	127
18/03/2025	1,10%	0,01	0,92	0,89	0,86	0,93	450K	252
17/03/2025	4,60%	0,04	0,91	0,87	0,86	0,91	439K	257
14/03/2025	2,35%	0,02	0,87	0,85	0,85	0,87	84K	119
13/03/2025	0,00%	0,00	0,85	0,87	0,85	0,89	320K	345
12/03/2025	-4,49%	-0,04	0,85	0,88	0,84	0,90	850K	462
11/03/2025	1,14%	0,01	0,89	0,91	0,87	0,92	198K	140
10/03/2025	0,00%	0,00	0,88	0,89	0,87	0,92	131K	148
07/03/2025	3,53%	0,03	0,88	0,87	0,86	0,91	391K	401
06/03/2025	1,19%	0,01	0,85	0,85	0,83	0,86	122K	115
05/03/2025	1,20%	0,01	0,84	0,83	0,82	0,85	77K	95
28/02/2025	-4,60%	-0,04	0,83	0,86	0,83	0,87	126K	129
27/02/2025	7,41%	0,06	0,87	0,81	0,81	0,88	272K	175
26/02/2025	-1,22%	-0,01	0,81	0,83	0,81	0,85	128K	184
25/02/2025	0,00%	0,00	0,82	0,85	0,81	0,85	271K	188
24/02/2025	-2,38%	-0,02	0,82	0,85	0,81	0,85	398K	368
21/02/2025	-3,45%	-0,03	0,84	0,88	0,84	0,89	368K	296
20/02/2025	-2,25%	-0,02	0,87	0,90	0,87	0,90	290K	278
19/02/2025	-1,11%	-0,01	0,89	0,90	0,89	0,91	102K	106
18/02/2025	1,12%	0,01	0,90	0,90	0,89	0,92	452K	263
17/02/2025	-7,29%	-0,07	0,89	0,97	0,89	0,98	2M	601
14/02/2025	-1,03%	-0,01	0,96	0,98	0,95	1,01	708K	522
13/02/2025	0,00%	0,00	0,97	1,11	0,97	1,18	2M	1.658
12/02/2025	-4,90%	-0,05	0,97	1,02	0,97	1,02	147K	205
11/02/2025	-1,92%	-0,02	1,02	1,04	1,01	1,04	69K	110
10/02/2025	1,96%	0,02	1,04	1,01	1,01	1,11	232K	417
07/02/2025	-3,77%	-0,04	1,02	1,06	1,01	1,06	132K	204
06/02/2025	-2,75%	-0,03	1,06	1,09	1,03	1,09	184K	242
05/02/2025	4,81%	0,05	1,09	1,05	1,01	1,11	1M	888
04/02/2025	9,47%	0,09	1,04	0,96	0,94	1,08	621K	707
03/02/2025	2,15%	0,02	0,95	0,93	0,91	0,96	55K	240
31/01/2025	2,20%	0,02	0,93	0,90	0,90	0,98	191K	384
30/01/2025	2,25%	0,02	0,91	0,90	0,89	0,93	80K	183
29/01/2025	-1,11%	-0,01	0,89	0,90	0,89	0,92	52K	93
28/01/2025	0,00%	0,00	0,90	0,91	0,90	0,92	39K	61
27/01/2025	2,27%	0,02	0,90	0,89	0,88	0,92	153K	143
24/01/2025	-1,12%	-0,01	0,88	0,89	0,88	0,91	45K	86
23/01/2025	-1,11%	-0,01	0,89	0,90	0,88	0,91	73K	80
22/01/2025	-2,17%	-0,02	0,90	0,91	0,90	0,92	40K	53
21/01/2025	2,22%	0,02	0,92	0,91	0,90	0,92	42K	59
20/01/2025	-1,10%	-0,01	0,90	0,91	0,90	0,92	71K	91
17/01/2025	-2,15%	-0,02	0,91	0,92	0,91	0,93	84K	86
16/01/2025	0,00%	0,00	0,93	0,93	0,91	0,94	49K	49
15/01/2025	2,20%	0,02	0,93	0,89	0,89	0,93	95K	107
14/01/2025	-2,15%	-0,02	0,91	0,93	0,89	0,93	127K	139
13/01/2025	-1,06%	-0,01	0,93	0,92	0,89	0,93	204K	152
10/01/2025	1,08%	0,01	0,94	0,94	0,90	0,95	129K	126
09/01/2025	-5,10%	-0,05	0,93	0,96	0,90	0,98	179K	156
08/01/2025	1,03%	0,01	0,98	0,96	0,95	0,99	181K	133
07/01/2025	4,30%	0,04	0,97	0,93	0,91	0,99	174K	164
06/01/2025	0,00%	0,00	0,93	0,92	0,92	0,94	21K	60
03/01/2025	-1,06%	-0,01	0,93	0,94	0,91	0,95	93K	141
02/01/2025	1,08%	0,01	0,94	0,94	0,92	0,95	38K	86
30/12/2024	0,00%	0,00	0,93	0,94	0,91	0,94	23K	67
27/12/2024	0,00%	0,00	0,93	0,93	0,90	0,96	160K	189
26/12/2024	-4,12%	-0,04	0,93	0,97	0,93	0,97	59K	98
23/12/2024	1,04%	0,01	0,97	0,98	0,94	1,00	92K	139
20/12/2024	4,35%	0,04	0,96	0,92	0,90	0,98	118K	146
19/12/2024	3,37%	0,03	0,92	0,89	0,89	0,93	37K	88
18/12/2024	-2,20%	-0,02	0,89	0,94	0,88	0,94	183K	142
17/12/2024	0,00%	0,00	0,91	0,91	0,89	0,99	241K	249
16/12/2024	0,00%	0,00	0,91	0,91	0,89	0,91	162K	183
13/12/2024	-3,19%	-0,03	0,91	0,94	0,88	0,94	129K	142
12/12/2024	2,17%	0,02	0,94	0,91	0,87	0,94	454K	272
11/12/2024	-1,08%	-0,01	0,92	0,91	0,89	0,93	196K	140
10/12/2024	1,09%	0,01	0,93	0,95	0,90	0,95	307K	238
09/12/2024	-1,08%	-0,01	0,92	0,94	0,92	0,96	154K	166
06/12/2024	-1,06%	-0,01	0,93	0,94	0,92	0,95	159K	162
05/12/2024	-6,00%	-0,06	0,94	1,00	0,91	1,00	232K	205
04/12/2024	4,17%	0,04	1,00	0,98	0,96	1,00	77K	112
03/12/2024	0,00%	0,00	0,96	0,96	0,96	0,98	37K	68
02/12/2024	-2,04%	-0,02	0,96	0,99	0,93	0,99	157K	229
29/11/2024	4,26%	0,04	0,98	0,95	0,95	1,00	104K	137
28/11/2024	-4,08%	-0,04	0,94	0,97	0,94	0,98	101K	140
27/11/2024	-2,97%	-0,03	0,98	1,03	0,97	1,03	179K	153
26/11/2024	2,02%	0,02	1,01	0,99	0,99	1,02	73K	105
25/11/2024	0,00%	0,00	0,99	1,00	0,99	1,02	106K	108
22/11/2024	-1,00%	-0,01	0,99	0,98	0,97	1,01	297K	208
21/11/2024	1,01%	0,01	1,00	1,00	0,98	1,01	78K	118
19/11/2024	-2,94%	-0,03	0,99	1,04	0,99	1,04	92K	109
18/11/2024	3,03%	0,03	1,02	1,02	1,00	1,05	184K	224
14/11/2024	1,02%	0,01	0,99	1,01	0,97	1,01	116K	141
13/11/2024	-3,92%	-0,04	0,98	1,03	0,97	1,05	980K	448
12/11/2024	-3,77%	-0,04	1,02	1,07	1,02	1,08	233K	198
11/11/2024	-3,64%	-0,04	1,06	1,10	1,06	1,11	96K	134
08/11/2024	0,92%	0,01	1,10	1,09	1,08	1,10	72K	120
07/11/2024	0,93%	0,01	1,09	1,08	1,07	1,13	242K	242
06/11/2024	0,93%	0,01	1,08	1,08	1,05	1,08	217K	228
05/11/2024	3,88%	0,04	1,07	1,03	1,01	1,07	539K	289
04/11/2024	-1,90%	-0,02	1,03	1,07	1,02	1,07	226K	185
01/11/2024	0,00%	0,00	1,05	1,05	1,03	1,08	183K	188
31/10/2024	-1,87%	-0,02	1,05	1,07	1,04	1,08	118K	128
30/10/2024	0,94%	0,01	1,07	1,07	1,04	1,10	147K	201
29/10/2024	-3,64%	-0,04	1,06	1,08	1,03	1,10	383K	321
28/10/2024	-4,35%	-0,05	1,10	1,16	1,09	1,18	328K	287
25/10/2024	-1,71%	-0,02	1,15	1,16	1,12	1,19	297K	442
24/10/2024	7,34%	0,08	1,17	1,09	1,08	1,19	363K	295
23/10/2024	-1,80%	-0,02	1,09	1,12	1,07	1,12	371K	223
22/10/2024	-10,48%	-0,13	1,11	1,24	1,11	1,24	794K	700
21/10/2024	-0,80%	-0,01	1,24	1,26	1,22	1,28	276K	245
18/10/2024	-0,79%	-0,01	1,25	1,28	1,22	1,29	214K	221
17/10/2024	5,00%	0,06	1,26	1,22	1,21	1,28	311K	328
16/10/2024	3,45%	0,04	1,20	1,17	1,17	1,26	828K	530
15/10/2024	0,00%	0,00	1,16	1,18	1,15	1,19	275K	303
14/10/2024	2,65%	0,03	1,16	1,14	1,10	1,16	142K	155
11/10/2024	-3,42%	-0,04	1,13	1,17	1,12	1,19	343K	264
10/10/2024	-	-	1,17	1,05	1,05	1,21	1M	740

Date,Open,High,Low,Close,Volume
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
16-Apr-25,0.86,0.87,0.85,0.85,46514
15-Apr-25,0.87,0.88,0.85,0.85,63556
14-Apr-25,0.87,0.89,0.86,0.88,110039
11-Apr-25,0.89,0.89,0.85,0.86,218233
10-Apr-25,0.88,0.89,0.86,0.88,26130
09-Apr-25,0.87,0.87,0.83,0.87,122774
08-Apr-25,0.88,0.90,0.85,0.85,233086
07-Apr-25,0.91,0.95,0.88,0.88,97264
04-Apr-25,0.98,0.98,0.93,0.93,67773
03-Apr-25,0.99,0.99,0.96,0.97,157442
02-Apr-25,0.97,1.00,0.95,0.98,423959
01-Apr-25,0.95,0.98,0.93,0.96,260117
31-Mar-25,1.00,1.01,0.95,0.97,590014
28-Mar-25,1.00,1.03,0.99,1.01,59756
27-Mar-25,1.04,1.06,1.00,1.02,198559
26-Mar-25,1.00,1.02,0.99,1.02,356008
25-Mar-25,0.99,1.01,0.97,1.00,264999
24-Mar-25,0.97,0.97,0.94,0.97,239318
21-Mar-25,0.96,0.98,0.94,0.97,202610
20-Mar-25,0.90,0.95,0.90,0.94,206765
19-Mar-25,0.93,0.94,0.89,0.91,174250
18-Mar-25,0.89,0.93,0.86,0.92,450493
17-Mar-25,0.87,0.91,0.86,0.91,439186
14-Mar-25,0.85,0.87,0.85,0.87,83588
13-Mar-25,0.87,0.89,0.85,0.85,320128
12-Mar-25,0.88,0.90,0.84,0.85,849738
11-Mar-25,0.91,0.92,0.87,0.89,198067
10-Mar-25,0.89,0.92,0.87,0.88,130921
07-Mar-25,0.87,0.91,0.86,0.88,390532
06-Mar-25,0.85,0.86,0.83,0.85,122216
05-Mar-25,0.83,0.85,0.82,0.84,77448
28-Feb-25,0.86,0.87,0.83,0.83,125620
27-Feb-25,0.81,0.88,0.81,0.87,271901
26-Feb-25,0.83,0.85,0.81,0.81,128258
25-Feb-25,0.85,0.85,0.81,0.82,271061
24-Feb-25,0.85,0.85,0.81,0.82,398343
21-Feb-25,0.88,0.89,0.84,0.84,368441
20-Feb-25,0.90,0.90,0.87,0.87,289955
19-Feb-25,0.90,0.91,0.89,0.89,102211
18-Feb-25,0.90,0.92,0.89,0.90,451633
17-Feb-25,0.97,0.98,0.89,0.89,1920295
14-Feb-25,0.98,1.01,0.95,0.96,708458
13-Feb-25,1.11,1.18,0.97,0.97,2279338
12-Feb-25,1.02,1.02,0.97,0.97,146706
11-Feb-25,1.04,1.04,1.01,1.02,68890
10-Feb-25,1.01,1.11,1.01,1.04,232465
07-Feb-25,1.06,1.06,1.01,1.02,131682
06-Feb-25,1.09,1.09,1.03,1.06,184031
05-Feb-25,1.05,1.11,1.01,1.09,1082822
04-Feb-25,0.96,1.08,0.94,1.04,620714
03-Feb-25,0.93,0.96,0.91,0.95,55249
31-Jan-25,0.90,0.98,0.90,0.93,190746
30-Jan-25,0.90,0.93,0.89,0.91,80411
29-Jan-25,0.90,0.92,0.89,0.89,52238
28-Jan-25,0.91,0.92,0.90,0.90,39236
27-Jan-25,0.89,0.92,0.88,0.90,153464
24-Jan-25,0.89,0.91,0.88,0.88,44822
23-Jan-25,0.90,0.91,0.88,0.89,72543
22-Jan-25,0.91,0.92,0.90,0.90,39786
21-Jan-25,0.91,0.92,0.90,0.92,42409
20-Jan-25,0.91,0.92,0.90,0.90,70863
17-Jan-25,0.92,0.93,0.91,0.91,83919
16-Jan-25,0.93,0.94,0.91,0.93,48683
15-Jan-25,0.89,0.93,0.89,0.93,94883
14-Jan-25,0.93,0.93,0.89,0.91,126527
13-Jan-25,0.92,0.93,0.89,0.93,204394
10-Jan-25,0.94,0.95,0.90,0.94,129346
09-Jan-25,0.96,0.98,0.90,0.93,179437
08-Jan-25,0.96,0.99,0.95,0.98,181082
07-Jan-25,0.93,0.99,0.91,0.97,174442
06-Jan-25,0.92,0.94,0.92,0.93,21323
03-Jan-25,0.94,0.95,0.91,0.93,93260
02-Jan-25,0.94,0.95,0.92,0.94,38314
30-Dec-24,0.94,0.94,0.91,0.93,23276
27-Dec-24,0.93,0.96,0.90,0.93,159777
26-Dec-24,0.97,0.97,0.93,0.93,59402
23-Dec-24,0.98,1.00,0.94,0.97,92273
20-Dec-24,0.92,0.98,0.90,0.96,118450
19-Dec-24,0.89,0.93,0.89,0.92,36902
18-Dec-24,0.94,0.94,0.88,0.89,182889
17-Dec-24,0.91,0.99,0.89,0.91,240865
16-Dec-24,0.91,0.91,0.89,0.91,162197
13-Dec-24,0.94,0.94,0.88,0.91,128649
12-Dec-24,0.91,0.94,0.87,0.94,453739
11-Dec-24,0.91,0.93,0.89,0.92,196325
10-Dec-24,0.95,0.95,0.90,0.93,307440
09-Dec-24,0.94,0.96,0.92,0.92,154388
06-Dec-24,0.94,0.95,0.92,0.93,158643
05-Dec-24,1.00,1.00,0.91,0.94,231773
04-Dec-24,0.98,1.00,0.96,1.00,76690
03-Dec-24,0.96,0.98,0.96,0.96,36701
02-Dec-24,0.99,0.99,0.93,0.96,157313
29-Nov-24,0.95,1.00,0.95,0.98,103963
28-Nov-24,0.97,0.98,0.94,0.94,101109
27-Nov-24,1.03,1.03,0.97,0.98,178910
26-Nov-24,0.99,1.02,0.99,1.01,72949
25-Nov-24,1.00,1.02,0.99,0.99,105909
22-Nov-24,0.98,1.01,0.97,0.99,297211
21-Nov-24,1.00,1.01,0.98,1.00,77517
19-Nov-24,1.04,1.04,0.99,0.99,92054
18-Nov-24,1.02,1.05,1.00,1.02,183501
14-Nov-24,1.01,1.01,0.97,0.99,115627
13-Nov-24,1.03,1.05,0.97,0.98,979723
12-Nov-24,1.07,1.08,1.02,1.02,232659
11-Nov-24,1.10,1.11,1.06,1.06,95912
08-Nov-24,1.09,1.10,1.08,1.10,72028
07-Nov-24,1.08,1.13,1.07,1.09,241543
06-Nov-24,1.08,1.08,1.05,1.08,216861
05-Nov-24,1.03,1.07,1.01,1.07,538728
04-Nov-24,1.07,1.07,1.02,1.03,225766
01-Nov-24,1.05,1.08,1.03,1.05,182946
31-Oct-24,1.07,1.08,1.04,1.05,118224
30-Oct-24,1.07,1.10,1.04,1.07,147329
29-Oct-24,1.08,1.10,1.03,1.06,382991
28-Oct-24,1.16,1.18,1.09,1.10,328390
25-Oct-24,1.16,1.19,1.12,1.15,296754
24-Oct-24,1.09,1.19,1.08,1.17,362773
23-Oct-24,1.12,1.12,1.07,1.09,370662
22-Oct-24,1.24,1.24,1.11,1.11,794379
21-Oct-24,1.26,1.28,1.22,1.24,276100
18-Oct-24,1.28,1.29,1.22,1.25,213603
17-Oct-24,1.22,1.28,1.21,1.26,310752
16-Oct-24,1.17,1.26,1.17,1.20,828184
15-Oct-24,1.18,1.19,1.15,1.16,275265
14-Oct-24,1.14,1.16,1.10,1.16,142434
11-Oct-24,1.17,1.19,1.12,1.13,343326
10-Oct-24,1.05,1.21,1.05,1.17,1039587

*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