Cotação atual, histórico e gráfico do papel: RNGO11

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 RNGO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/05/2020	0,66%	0,48	72,78	72,79	71,89	73,16	286K	256
28/05/2020	-0,82%	-0,60	72,30	73,02	72,30	73,24	213K	169
27/05/2020	-0,12%	-0,09	72,90	72,97	72,32	73,09	207K	196
26/05/2020	0,90%	0,65	72,99	72,33	72,07	73,16	466K	303
25/05/2020	-1,34%	-0,98	72,34	72,90	71,53	73,25	1M	1.578
22/05/2020	-0,04%	-0,03	73,32	72,36	72,00	73,52	162K	114

21/05/2020	2,72%	1,94	73,35	71,98	71,80	73,77	230K	328
20/05/2020	0,49%	0,35	71,41	72,31	71,13	72,31	129K	140
19/05/2020	0,35%	0,25	71,06	70,81	70,30	72,44	281K	490
18/05/2020	-2,33%	-1,69	70,81	72,86	70,40	73,78	288K	244
15/05/2020	1,41%	1,01	72,50	71,51	69,11	73,50	459K	779
14/05/2020	-2,97%	-2,19	71,49	72,02	70,05	73,52	261K	223
13/05/2020	-0,09%	-0,07	73,68	74,09	72,34	74,10	315K	145
12/05/2020	-0,34%	-0,25	73,75	73,34	73,34	73,82	113K	128
11/05/2020	-1,29%	-0,97	74,00	74,01	73,71	74,96	186K	139
08/05/2020	0,90%	0,67	74,97	74,33	73,47	74,98	151K	421
07/05/2020	-0,95%	-0,71	74,30	75,00	73,76	75,10	168K	153
06/05/2020	0,90%	0,67	75,01	74,57	74,12	75,01	124K	132
05/05/2020	0,47%	0,35	74,34	73,99	73,20	74,39	161K	166
04/05/2020	-0,07%	-0,05	73,99	72,89	72,61	74,00	258K	174
30/04/2020	1,97%	1,43	74,04	72,61	72,00	74,62	228K	265
29/04/2020	-1,75%	-1,29	72,61	74,55	72,51	74,61	489K	1.098
28/04/2020	1,09%	0,80	73,90	73,00	71,20	74,62	303K	307
27/04/2020	-0,12%	-0,09	73,10	74,62	71,50	74,62	613K	362
24/04/2020	1,67%	1,20	73,19	72,35	69,50	74,62	582K	330
23/04/2020	0,54%	0,39	71,99	72,73	71,78	73,41	426K	638
22/04/2020	0,85%	0,60	71,60	70,70	70,70	72,46	385K	283
20/04/2020	-0,28%	-0,20	71,00	71,20	70,35	71,22	231K	276
17/04/2020	1,71%	1,20	71,20	70,30	70,30	71,99	290K	229
16/04/2020	-2,79%	-2,01	70,00	71,71	70,00	72,90	296K	279
15/04/2020	0,01%	0,01	72,01	71,20	70,99	72,47	313K	319
14/04/2020	3,17%	2,21	72,00	69,91	69,80	73,79	389K	261
13/04/2020	-1,70%	-1,21	69,79	71,00	69,66	72,90	517K	584
09/04/2020	1,43%	1,00	71,00	70,00	69,49	72,03	541K	270
08/04/2020	3,37%	2,28	70,00	68,59	68,59	70,75	223K	184
07/04/2020	1,07%	0,72	67,72	70,50	67,00	71,11	506K	345
06/04/2020	1,35%	0,89	67,00	68,41	67,00	70,70	282K	225
03/04/2020	-5,03%	-3,50	66,11	69,70	65,05	70,70	563K	295
02/04/2020	-3,32%	-2,39	69,61	71,99	68,91	72,00	209K	175
01/04/2020	-1,97%	-1,45	72,00	70,10	68,54	75,94	428K	330
31/03/2020	-3,34%	-2,54	73,45	75,50	73,00	78,33	739K	360
30/03/2020	2,68%	1,98	75,99	76,49	72,00	79,99	281K	193
27/03/2020	-2,64%	-2,01	74,01	76,00	74,01	77,80	322K	203
26/03/2020	7,83%	5,52	76,02	69,24	69,24	78,50	384K	276
25/03/2020	1,70%	1,18	70,50	69,88	68,90	72,69	501K	238
24/03/2020	7,57%	4,88	69,32	69,87	65,23	69,87	338K	264
23/03/2020	-3,89%	-2,61	64,44	67,05	60,00	67,05	580K	345
20/03/2020	0,22%	0,15	67,05	67,02	67,02	73,50	590K	337
19/03/2020	-1,12%	-0,76	66,90	64,99	58,00	67,59	339K	311
18/03/2020	-4,77%	-3,39	67,66	71,00	66,00	71,01	544K	456
17/03/2020	-3,99%	-2,95	71,05	75,01	69,35	77,49	805K	433
16/03/2020	-7,21%	-5,75	74,00	76,99	72,00	76,99	586K	421
13/03/2020	1,79%	1,40	79,75	78,40	78,40	84,00	415K	341
12/03/2020	-6,73%	-5,65	78,35	82,00	70,00	82,00	829K	580
11/03/2020	-4,32%	-3,79	84,00	90,29	83,99	90,29	322K	295
10/03/2020	2,51%	2,15	87,79	86,49	85,80	90,00	360K	324
09/03/2020	-6,92%	-6,37	85,64	90,00	84,74	91,66	911K	425
06/03/2020	-5,63%	-5,49	92,01	97,01	90,00	97,01	697K	969
05/03/2020	-0,26%	-0,25	97,50	98,00	97,00	98,05	157K	117
04/03/2020	0,34%	0,33	97,75	98,00	97,42	99,50	298K	167
03/03/2020	0,05%	0,05	97,42	97,70	97,01	98,11	386K	182
02/03/2020	0,30%	0,29	97,37	96,50	94,50	97,60	318K	231
28/02/2020	-1,68%	-1,66	97,08	98,45	95,57	98,45	310K	931
27/02/2020	0,55%	0,54	98,74	98,00	95,60	98,92	350K	250
26/02/2020	-1,71%	-1,71	98,20	98,99	96,79	98,99	308K	221
21/02/2020	-1,26%	-1,28	99,91	101,21	97,99	101,21	694K	463
20/02/2020	1,19%	1,19	101,19	100,00	98,00	103,10	902K	309
19/02/2020	1,03%	1,02	100,00	98,98	97,51	100,00	350K	332
18/02/2020	1,47%	1,43	98,98	98,08	97,50	98,98	213K	350
17/02/2020	0,05%	0,05	97,55	97,60	96,22	98,27	421K	399
14/02/2020	-0,39%	-0,38	97,50	97,86	96,70	99,00	407K	501
13/02/2020	-0,17%	-0,17	97,88	99,12	97,18	99,56	361K	291
12/02/2020	-1,65%	-1,65	98,05	99,49	97,50	101,99	715K	1.596
11/02/2020	0,21%	0,21	99,70	99,49	99,49	100,87	503K	605
10/02/2020	-1,40%	-1,41	99,49	101,10	99,49	102,42	435K	281
07/02/2020	-2,28%	-2,35	100,90	103,19	99,50	103,25	367K	612
06/02/2020	1,20%	1,22	103,25	103,19	95,07	103,25	620K	408
05/02/2020	-0,70%	-0,72	102,03	102,76	102,00	103,38	708K	285
04/02/2020	-1,20%	-1,25	102,75	103,99	102,73	104,00	319K	196
03/02/2020	-1,42%	-1,50	104,00	106,80	102,51	106,80	305K	541
31/01/2020	1,32%	1,37	105,50	104,99	102,52	105,78	326K	1.072
30/01/2020	0,12%	0,13	104,13	104,02	102,45	105,99	424K	930
29/01/2020	-1,98%	-2,10	104,00	106,10	104,00	106,10	457K	890
28/01/2020	0,57%	0,60	106,10	105,00	104,03	106,10	476K	1.172
27/01/2020	1,43%	1,49	105,50	105,00	104,00	105,50	390K	286
24/01/2020	-0,33%	-0,34	104,01	104,36	103,11	105,00	365K	710
23/01/2020	0,09%	0,09	104,35	104,26	103,09	105,78	292K	472
22/01/2020	-1,17%	-1,23	104,26	105,51	103,08	106,08	654K	1.148
21/01/2020	-2,09%	-2,25	105,49	107,20	104,51	107,68	778K	1.289
20/01/2020	-1,89%	-2,07	107,74	109,18	106,08	109,79	720K	1.383
17/01/2020	-0,89%	-0,99	109,81	110,79	109,01	110,79	363K	979
16/01/2020	0,09%	0,10	110,80	110,79	108,20	110,80	795K	2.534
15/01/2020	-0,18%	-0,20	110,70	110,60	109,50	110,88	759K	288
14/01/2020	1,74%	1,90	110,90	109,00	109,00	111,20	942K	510
13/01/2020	-2,68%	-3,00	109,00	111,80	107,50	112,00	1M	442
10/01/2020	3,33%	3,61	112,00	107,89	105,92	112,90	900K	412
09/01/2020	-0,47%	-0,51	108,39	107,00	105,92	111,00	1M	547
08/01/2020	-2,66%	-2,98	108,90	111,84	106,10	111,99	914K	692
07/01/2020	1,25%	1,38	111,88	110,95	108,00	111,90	884K	339
06/01/2020	0,20%	0,22	110,50	109,99	109,65	111,00	651K	482
03/01/2020	5,03%	5,28	110,28	105,33	105,03	111,00	554K	494
02/01/2020	2,66%	2,72	105,00	102,10	101,79	105,00	497K	413
30/12/2019	2,28%	2,28	102,28	100,00	100,00	105,89	835K	452
27/12/2019	2,04%	2,00	100,00	98,20	97,93	100,00	1M	416
26/12/2019	-0,38%	-0,37	98,00	98,40	97,86	98,76	2M	549
23/12/2019	0,39%	0,38	98,37	97,99	97,90	98,40	866K	415
20/12/2019	0,07%	0,07	97,99	98,64	97,98	98,65	1M	579
19/12/2019	-0,59%	-0,58	97,92	98,49	97,92	99,03	1M	530
18/12/2019	0,32%	0,31	98,50	98,02	97,63	99,20	987K	482
17/12/2019	0,19%	0,19	98,19	98,00	97,60	99,20	933K	797
16/12/2019	-0,23%	-0,23	98,00	98,99	97,50	98,99	804K	614
13/12/2019	-0,73%	-0,72	98,23	98,84	97,76	99,75	575K	777
12/12/2019	-0,12%	-0,12	98,95	99,14	97,50	99,80	357K	134
11/12/2019	-0,41%	-0,41	99,07	99,48	98,00	99,96	633K	270
10/12/2019	0,99%	0,98	99,48	98,49	98,49	99,50	471K	217
09/12/2019	-0,58%	-0,57	98,50	99,10	97,91	100,00	465K	244
06/12/2019	0,07%	0,07	99,07	99,00	98,90	100,00	506K	216
05/12/2019	0,29%	0,29	99,00	98,71	98,59	99,00	291K	100
04/12/2019	1,24%	1,21	98,71	97,09	97,09	98,71	411K	875
03/12/2019	1,27%	1,22	97,50	96,28	96,28	98,89	428K	157
02/12/2019	-0,23%	-0,22	96,28	95,00	94,53	97,10	375K	178
29/11/2019	2,44%	2,30	96,50	93,99	93,99	97,10	355K	150
28/11/2019	0,75%	0,70	94,20	93,99	93,50	95,00	436K	733
27/11/2019	-0,53%	-0,50	93,50	93,98	93,09	94,47	349K	741
26/11/2019	-0,73%	-0,69	94,00	93,15	93,12	94,99	679K	1.047
25/11/2019	-0,72%	-0,69	94,69	95,38	93,80	95,90	697K	1.133
22/11/2019	-0,02%	-0,02	95,38	95,02	95,02	95,98	459K	677
21/11/2019	0,21%	0,20	95,40	95,50	95,01	95,50	495K	269
19/11/2019	1,29%	1,21	95,20	93,95	93,51	95,47	557K	484
18/11/2019	0,88%	0,82	93,99	93,30	92,84	93,99	373K	275
14/11/2019	0,80%	0,74	93,17	92,00	92,00	93,20	303K	199
13/11/2019	2,35%	2,12	92,43	90,30	90,03	92,72	481K	199
12/11/2019	0,18%	0,16	90,31	90,44	90,18	90,45	435K	208
11/11/2019	-	-	90,15	89,50	89,30	90,45	650K	306

Date,Open,High,Low,Close,Volume
29-May-20,72.79,73.16,71.89,72.78,285751
28-May-20,73.02,73.24,72.30,72.30,213123
27-May-20,72.97,73.09,72.32,72.90,207018
26-May-20,72.33,73.16,72.07,72.99,465705
25-May-20,72.90,73.25,71.53,72.34,1050301
22-May-20,72.36,73.52,72.00,73.32,161659
21-May-20,71.98,73.77,71.80,73.35,229916
20-May-20,72.31,72.31,71.13,71.41,128733
19-May-20,70.81,72.44,70.30,71.06,281487
18-May-20,72.86,73.78,70.40,70.81,288229
15-May-20,71.51,73.50,69.11,72.50,459245
14-May-20,72.02,73.52,70.05,71.49,261497
13-May-20,74.09,74.10,72.34,73.68,314634
12-May-20,73.34,73.82,73.34,73.75,113328
11-May-20,74.01,74.96,73.71,74.00,185964
08-May-20,74.33,74.98,73.47,74.97,151462
07-May-20,75.00,75.10,73.76,74.30,167808
06-May-20,74.57,75.01,74.12,75.01,124252
05-May-20,73.99,74.39,73.20,74.34,161081
04-May-20,72.89,74.00,72.61,73.99,258500
30-Apr-20,72.61,74.62,72.00,74.04,227808
29-Apr-20,74.55,74.61,72.51,72.61,488515
28-Apr-20,73.00,74.62,71.20,73.90,302993
27-Apr-20,74.62,74.62,71.50,73.10,612789
24-Apr-20,72.35,74.62,69.50,73.19,582157
23-Apr-20,72.73,73.41,71.78,71.99,426420
22-Apr-20,70.70,72.46,70.70,71.60,385181
20-Apr-20,71.20,71.22,70.35,71.00,231229
17-Apr-20,70.30,71.99,70.30,71.20,289505
16-Apr-20,71.71,72.90,70.00,70.00,296423
15-Apr-20,71.20,72.47,70.99,72.01,313456
14-Apr-20,69.91,73.79,69.80,72.00,388873
13-Apr-20,71.00,72.90,69.66,69.79,516969
09-Apr-20,70.00,72.03,69.49,71.00,541008
08-Apr-20,68.59,70.75,68.59,70.00,223432
07-Apr-20,70.50,71.11,67.00,67.72,505768
06-Apr-20,68.41,70.70,67.00,67.00,282495
03-Apr-20,69.70,70.70,65.05,66.11,562886
02-Apr-20,71.99,72.00,68.91,69.61,208678
01-Apr-20,70.10,75.94,68.54,72.00,428292
31-Mar-20,75.50,78.33,73.00,73.45,738799
30-Mar-20,76.49,79.99,72.00,75.99,280985
27-Mar-20,76.00,77.80,74.01,74.01,321954
26-Mar-20,69.24,78.50,69.24,76.02,384239
25-Mar-20,69.88,72.69,68.90,70.50,501415
24-Mar-20,69.87,69.87,65.23,69.32,338488
23-Mar-20,67.05,67.05,60.00,64.44,580178
20-Mar-20,67.02,73.50,67.02,67.05,590364
19-Mar-20,64.99,67.59,58.00,66.90,339054
18-Mar-20,71.00,71.01,66.00,67.66,544287
17-Mar-20,75.01,77.49,69.35,71.05,804808
16-Mar-20,76.99,76.99,72.00,74.00,585949
13-Mar-20,78.40,84.00,78.40,79.75,415456
12-Mar-20,82.00,82.00,70.00,78.35,828962
11-Mar-20,90.29,90.29,83.99,84.00,322064
10-Mar-20,86.49,90.00,85.80,87.79,360424
09-Mar-20,90.00,91.66,84.74,85.64,910881
06-Mar-20,97.01,97.01,90.00,92.01,697007
05-Mar-20,98.00,98.05,97.00,97.50,157360
04-Mar-20,98.00,99.50,97.42,97.75,297630
03-Mar-20,97.70,98.11,97.01,97.42,386046
02-Mar-20,96.50,97.60,94.50,97.37,317775
28-Feb-20,98.45,98.45,95.57,97.08,309844
27-Feb-20,98.00,98.92,95.60,98.74,349536
26-Feb-20,98.99,98.99,96.79,98.20,308424
21-Feb-20,101.21,101.21,97.99,99.91,693536
20-Feb-20,100.00,103.10,98.00,101.19,901921
19-Feb-20,98.98,100.00,97.51,100.00,350436
18-Feb-20,98.08,98.98,97.50,98.98,213447
17-Feb-20,97.60,98.27,96.22,97.55,421137
14-Feb-20,97.86,99.00,96.70,97.50,406586
13-Feb-20,99.12,99.56,97.18,97.88,360803
12-Feb-20,99.49,101.99,97.50,98.05,714538
11-Feb-20,99.49,100.87,99.49,99.70,503491
10-Feb-20,101.10,102.42,99.49,99.49,434572
07-Feb-20,103.19,103.25,99.50,100.90,366909
06-Feb-20,103.19,103.25,95.07,103.25,620180
05-Feb-20,102.76,103.38,102.00,102.03,708222
04-Feb-20,103.99,104.00,102.73,102.75,319075
03-Feb-20,106.80,106.80,102.51,104.00,305048
31-Jan-20,104.99,105.78,102.52,105.50,326342
30-Jan-20,104.02,105.99,102.45,104.13,423562
29-Jan-20,106.10,106.10,104.00,104.00,457002
28-Jan-20,105.00,106.10,104.03,106.10,476072
27-Jan-20,105.00,105.50,104.00,105.50,389775
24-Jan-20,104.36,105.00,103.11,104.01,364684
23-Jan-20,104.26,105.78,103.09,104.35,292189
22-Jan-20,105.51,106.08,103.08,104.26,654252
21-Jan-20,107.20,107.68,104.51,105.49,778003
20-Jan-20,109.18,109.79,106.08,107.74,719839
17-Jan-20,110.79,110.79,109.01,109.81,362917
16-Jan-20,110.79,110.80,108.20,110.80,795051
15-Jan-20,110.60,110.88,109.50,110.70,758556
14-Jan-20,109.00,111.20,109.00,110.90,942335
13-Jan-20,111.80,112.00,107.50,109.00,1015668
10-Jan-20,107.89,112.90,105.92,112.00,899621
09-Jan-20,107.00,111.00,105.92,108.39,1138829
08-Jan-20,111.84,111.99,106.10,108.90,914293
07-Jan-20,110.95,111.90,108.00,111.88,883919
06-Jan-20,109.99,111.00,109.65,110.50,650651
03-Jan-20,105.33,111.00,105.03,110.28,554463
02-Jan-20,102.10,105.00,101.79,105.00,497405
30-Dec-19,100.00,105.89,100.00,102.28,834572
27-Dec-19,98.20,100.00,97.93,100.00,1036853
26-Dec-19,98.40,98.76,97.86,98.00,1510904
23-Dec-19,97.99,98.40,97.90,98.37,866464
20-Dec-19,98.64,98.65,97.98,97.99,1457939
19-Dec-19,98.49,99.03,97.92,97.92,1383688
18-Dec-19,98.02,99.20,97.63,98.50,987259
17-Dec-19,98.00,99.20,97.60,98.19,932548
16-Dec-19,98.99,98.99,97.50,98.00,803661
13-Dec-19,98.84,99.75,97.76,98.23,575096
12-Dec-19,99.14,99.80,97.50,98.95,357114
11-Dec-19,99.48,99.96,98.00,99.07,633394
10-Dec-19,98.49,99.50,98.49,99.48,470810
09-Dec-19,99.10,100.00,97.91,98.50,465010
06-Dec-19,99.00,100.00,98.90,99.07,505689
05-Dec-19,98.71,99.00,98.59,99.00,291087
04-Dec-19,97.09,98.71,97.09,98.71,410897
03-Dec-19,96.28,98.89,96.28,97.50,427566
02-Dec-19,95.00,97.10,94.53,96.28,374964
29-Nov-19,93.99,97.10,93.99,96.50,355449
28-Nov-19,93.99,95.00,93.50,94.20,435554
27-Nov-19,93.98,94.47,93.09,93.50,349331
26-Nov-19,93.15,94.99,93.12,94.00,678773
25-Nov-19,95.38,95.90,93.80,94.69,697246
22-Nov-19,95.02,95.98,95.02,95.38,459484
21-Nov-19,95.50,95.50,95.01,95.40,495243
19-Nov-19,93.95,95.47,93.51,95.20,556688
18-Nov-19,93.30,93.99,92.84,93.99,372553
14-Nov-19,92.00,93.20,92.00,93.17,302522
13-Nov-19,90.30,92.72,90.03,92.43,481424
12-Nov-19,90.44,90.45,90.18,90.31,434841
11-Nov-19,89.50,90.45,89.30,90.15,649557

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RNGO11