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
10/08/2020	-0,31%	-0,21	67,25	67,62	66,55	68,05	657K	653
07/08/2020	-0,79%	-0,54	67,46	68,01	67,46	68,93	440K	577
06/08/2020	-1,31%	-0,90	68,00	68,91	67,68	69,11	448K	561
05/08/2020	-0,22%	-0,15	68,90	69,05	68,51	69,49	393K	1.394
04/08/2020	-1,15%	-0,80	69,05	69,85	68,98	70,15	321K	475
03/08/2020	-0,21%	-0,15	69,85	69,53	69,18	70,49	734K	758
31/07/2020	-1,06%	-0,75	70,00	70,96	69,90	70,96	467K	407
30/07/2020	0,64%	0,45	70,75	70,40	70,03	70,99	223K	410
29/07/2020	0,06%	0,04	70,30	70,34	69,81	71,70	604K	2.302
28/07/2020	-1,51%	-1,08	70,26	71,36	70,00	71,44	699K	453
27/07/2020	0,76%	0,54	71,34	70,99	70,66	71,95	481K	422

24/07/2020	-1,16%	-0,83	70,80	72,64	69,80	72,64	1M	536
23/07/2020	-1,54%	-1,12	71,63	72,99	71,62	72,99	510K	551
22/07/2020	-1,06%	-0,78	72,75	73,54	72,60	73,90	502K	517
21/07/2020	-1,62%	-1,21	73,53	74,74	73,21	75,00	745K	484
20/07/2020	-1,12%	-0,85	74,74	75,75	73,40	75,75	629K	674
17/07/2020	-0,30%	-0,23	75,59	76,10	74,35	76,45	402K	774
16/07/2020	-1,62%	-1,25	75,82	77,30	75,66	77,73	436K	767
15/07/2020	1,26%	0,96	77,07	76,31	76,30	77,94	217K	206
14/07/2020	-1,93%	-1,50	76,11	77,61	76,00	78,00	470K	514
13/07/2020	-0,82%	-0,64	77,61	78,50	77,20	78,99	375K	325
10/07/2020	0,32%	0,25	78,25	77,33	77,33	78,80	175K	168
09/07/2020	0,03%	0,02	78,00	78,00	77,92	79,95	283K	214
08/07/2020	-0,03%	-0,02	77,98	78,00	76,98	78,99	506K	593
07/07/2020	-0,01%	-0,01	78,00	78,31	77,50	78,69	604K	666
06/07/2020	-1,75%	-1,39	78,01	79,80	76,97	79,96	432K	411
03/07/2020	-0,73%	-0,58	79,40	80,88	79,00	81,19	381K	224
02/07/2020	2,25%	1,76	79,98	78,55	78,06	81,50	447K	767
01/07/2020	-1,15%	-0,91	78,22	79,68	77,50	79,81	894K	751
30/06/2020	0,60%	0,47	79,13	78,69	78,67	79,30	144K	132
29/06/2020	-2,04%	-1,64	78,66	79,99	78,09	79,99	191K	515
26/06/2020	0,64%	0,51	80,30	80,70	79,11	80,71	180K	344
25/06/2020	-1,36%	-1,10	79,79	80,20	79,01	80,84	124K	136
24/06/2020	0,41%	0,33	80,89	80,00	79,76	80,89	451K	349
23/06/2020	-0,28%	-0,23	80,56	79,99	79,44	80,88	314K	231
22/06/2020	0,99%	0,79	80,79	78,77	78,52	82,41	908K	894
19/06/2020	3,55%	2,74	80,00	77,60	77,56	80,00	851K	891
18/06/2020	-0,95%	-0,74	77,26	78,00	76,85	78,93	738K	558
17/06/2020	-0,36%	-0,28	78,00	78,59	77,50	80,95	392K	320
16/06/2020	-0,05%	-0,04	78,28	78,39	77,98	78,70	246K	186
15/06/2020	-0,99%	-0,78	78,32	79,00	72,05	79,12	871K	1.267
12/06/2020	-0,15%	-0,12	79,10	79,00	78,70	80,95	456K	396
10/06/2020	-1,47%	-1,18	79,22	80,30	79,15	81,18	484K	1.196
09/06/2020	-1,24%	-1,01	80,40	82,00	80,36	82,00	285K	366
08/06/2020	2,54%	2,02	81,41	79,50	79,22	85,00	460K	257
05/06/2020	0,25%	0,20	79,39	79,14	78,24	83,40	412K	357
04/06/2020	0,24%	0,19	79,19	78,99	77,99	79,20	191K	184
03/06/2020	3,42%	2,61	79,00	75,03	75,03	79,97	346K	325
02/06/2020	4,70%	3,43	76,39	72,97	72,16	77,85	731K	365
01/06/2020	0,25%	0,18	72,96	72,83	70,67	74,28	514K	363
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	-	-	106,10	105,00	104,03	106,10	476K	1.172

Date,Open,High,Low,Close,Volume
10-Aug-20,67.62,68.05,66.55,67.25,657453
07-Aug-20,68.01,68.93,67.46,67.46,439703
06-Aug-20,68.91,69.11,67.68,68.00,448330
05-Aug-20,69.05,69.49,68.51,68.90,392888
04-Aug-20,69.85,70.15,68.98,69.05,321380
03-Aug-20,69.53,70.49,69.18,69.85,733947
31-Jul-20,70.96,70.96,69.90,70.00,467230
30-Jul-20,70.40,70.99,70.03,70.75,223231
29-Jul-20,70.34,71.70,69.81,70.30,604183
28-Jul-20,71.36,71.44,70.00,70.26,698880
27-Jul-20,70.99,71.95,70.66,71.34,480908
24-Jul-20,72.64,72.64,69.80,70.80,1020126
23-Jul-20,72.99,72.99,71.62,71.63,510183
22-Jul-20,73.54,73.90,72.60,72.75,502380
21-Jul-20,74.74,75.00,73.21,73.53,745289
20-Jul-20,75.75,75.75,73.40,74.74,628941
17-Jul-20,76.10,76.45,74.35,75.59,401544
16-Jul-20,77.30,77.73,75.66,75.82,436381
15-Jul-20,76.31,77.94,76.30,77.07,217376
14-Jul-20,77.61,78.00,76.00,76.11,470230
13-Jul-20,78.50,78.99,77.20,77.61,375410
10-Jul-20,77.33,78.80,77.33,78.25,175412
09-Jul-20,78.00,79.95,77.92,78.00,283278
08-Jul-20,78.00,78.99,76.98,77.98,505552
07-Jul-20,78.31,78.69,77.50,78.00,604038
06-Jul-20,79.80,79.96,76.97,78.01,431982
03-Jul-20,80.88,81.19,79.00,79.40,380598
02-Jul-20,78.55,81.50,78.06,79.98,447296
01-Jul-20,79.68,79.81,77.50,78.22,893626
30-Jun-20,78.69,79.30,78.67,79.13,143766
29-Jun-20,79.99,79.99,78.09,78.66,190741
26-Jun-20,80.70,80.71,79.11,80.30,179994
25-Jun-20,80.20,80.84,79.01,79.79,124002
24-Jun-20,80.00,80.89,79.76,80.89,450513
23-Jun-20,79.99,80.88,79.44,80.56,313722
22-Jun-20,78.77,82.41,78.52,80.79,907955
19-Jun-20,77.60,80.00,77.56,80.00,850975
18-Jun-20,78.00,78.93,76.85,77.26,737533
17-Jun-20,78.59,80.95,77.50,78.00,392135
16-Jun-20,78.39,78.70,77.98,78.28,246420
15-Jun-20,79.00,79.12,72.05,78.32,871187
12-Jun-20,79.00,80.95,78.70,79.10,456011
10-Jun-20,80.30,81.18,79.15,79.22,484131
09-Jun-20,82.00,82.00,80.36,80.40,284625
08-Jun-20,79.50,85.00,79.22,81.41,459582
05-Jun-20,79.14,83.40,78.24,79.39,412230
04-Jun-20,78.99,79.20,77.99,79.19,191430
03-Jun-20,75.03,79.97,75.03,79.00,346494
02-Jun-20,72.97,77.85,72.16,76.39,730719
01-Jun-20,72.83,74.28,70.67,72.96,513751
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RNGO11

cotações, gráficos e mais...