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
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	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	-	-	0,96	0,92	0,90	0,98	118K	146

Date,Open,High,Low,Close,Volume
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
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

*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