Cotação atual, histórico e gráfico do papel: RNGO11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/06/2019 | 0,34% | 0,28 | 82,93 | 82,56 | 82,02 | 83,49 | 143K | 157 |
| 13/06/2019 | -0,72% | -0,60 | 82,65 | 83,50 | 80,01 | 83,50 | 323K | 199 |
| 12/06/2019 | -1,00% | -0,84 | 83,25 | 84,00 | 83,11 | 84,00 | 156K | 136 |
| 11/06/2019 | 0,50% | 0,42 | 84,09 | 84,00 | 83,67 | 84,43 | 110K | 66 |
| 10/06/2019 | -0,39% | -0,33 | 83,67 | 83,54 | 83,19 | 84,01 | 163K | 126 |
| 07/06/2019 | 0,20% | 0,17 | 84,00 | 83,56 | 83,00 | 84,15 | 160K | 80 |
| 06/06/2019 | 0,28% | 0,23 | 83,83 | 83,70 | 81,80 | 84,50 | 662K | 280 |
| 05/06/2019 | -0,38% | -0,32 | 83,60 | 83,92 | 83,54 | 84,50 | 182K | 96 |
| 04/06/2019 | 0,48% | 0,40 | 83,92 | 83,49 | 83,06 | 85,00 | 422K | 132 |
| 03/06/2019 | -1,50% | -1,27 | 83,52 | 82,05 | 82,05 | 83,52 | 299K | 162 |
| 31/05/2019 | 0,34% | 0,29 | 84,79 | 84,20 | 83,55 | 84,81 | 321K | 231 |
| 30/05/2019 | 1,50% | 1,25 | 84,50 | 83,10 | 82,84 | 84,50 | 222K | 148 |
| 29/05/2019 | 0,30% | 0,25 | 83,25 | 83,01 | 82,98 | 83,46 | 270K | 206 |
| 28/05/2019 | -0,52% | -0,43 | 83,00 | 83,49 | 82,70 | 83,70 | 219K | 173 |
| 27/05/2019 | 0,19% | 0,16 | 83,43 | 83,34 | 82,75 | 83,86 | 429K | 242 |
| 24/05/2019 | 0,08% | 0,07 | 83,27 | 83,19 | 83,10 | 83,33 | 299K | 186 |
| 23/05/2019 | 0,01% | 0,01 | 83,20 | 83,19 | 83,04 | 83,20 | 224K | 125 |
| 22/05/2019 | 0,24% | 0,20 | 83,19 | 83,05 | 82,86 | 83,19 | 163K | 128 |
| 21/05/2019 | -0,26% | -0,22 | 82,99 | 83,39 | 82,90 | 83,39 | 337K | 169 |
| 20/05/2019 | 0,56% | 0,46 | 83,21 | 83,17 | 82,70 | 83,40 | 203K | 179 |
| 17/05/2019 | -1,16% | -0,97 | 82,75 | 83,70 | 82,70 | 83,71 | 496K | 390 |
| 16/05/2019 | -0,33% | -0,28 | 83,72 | 83,99 | 83,51 | 83,99 | 380K | 212 |
| 15/05/2019 | -0,17% | -0,14 | 84,00 | 84,00 | 83,18 | 84,04 | 184K | 163 |
| 14/05/2019 | -0,27% | -0,23 | 84,14 | 84,37 | 83,64 | 84,37 | 241K | 128 |
| 13/05/2019 | -0,39% | -0,33 | 84,37 | 84,60 | 83,80 | 84,71 | 345K | 259 |
| 10/05/2019 | -0,47% | -0,40 | 84,70 | 85,19 | 84,00 | 85,19 | 226K | 123 |
| 09/05/2019 | 0,12% | 0,10 | 85,10 | 84,99 | 84,03 | 85,19 | 394K | 195 |
| 08/05/2019 | 0,94% | 0,79 | 85,00 | 84,59 | 84,10 | 85,10 | 240K | 148 |
| 07/05/2019 | -0,59% | -0,50 | 84,21 | 84,70 | 84,09 | 84,70 | 100K | 133 |
| 06/05/2019 | -0,54% | -0,46 | 84,71 | 85,00 | 84,02 | 85,35 | 195K | 146 |
| 03/05/2019 | 1,02% | 0,86 | 85,17 | 84,19 | 84,06 | 85,17 | 207K | 175 |
| 02/05/2019 | -0,81% | -0,69 | 84,31 | 84,30 | 83,26 | 84,60 | 151K | 150 |
| 30/04/2019 | 0,79% | 0,67 | 85,00 | 84,91 | 84,00 | 85,00 | 182K | 123 |
| 29/04/2019 | 0,25% | 0,21 | 84,33 | 85,20 | 84,30 | 85,75 | 192K | 190 |
| 26/04/2019 | -0,21% | -0,18 | 84,12 | 84,30 | 83,89 | 85,00 | 276K | 202 |
| 25/04/2019 | 0,48% | 0,40 | 84,30 | 83,90 | 83,90 | 84,30 | 139K | 92 |
| 24/04/2019 | -0,24% | -0,20 | 83,90 | 84,11 | 83,60 | 84,34 | 226K | 137 |
| 23/04/2019 | -0,08% | -0,07 | 84,10 | 84,22 | 84,00 | 84,87 | 221K | 166 |
| 22/04/2019 | -0,98% | -0,83 | 84,17 | 84,99 | 84,17 | 85,00 | 185K | 151 |
| 18/04/2019 | -0,14% | -0,12 | 85,00 | 85,20 | 84,70 | 85,60 | 132K | 129 |
| 17/04/2019 | -0,42% | -0,36 | 85,12 | 85,39 | 85,10 | 85,77 | 243K | 122 |
| 16/04/2019 | 0,15% | 0,13 | 85,48 | 85,41 | 85,00 | 85,90 | 238K | 143 |
| 15/04/2019 | 0,64% | 0,54 | 85,35 | 85,01 | 84,66 | 86,00 | 449K | 278 |
| 12/04/2019 | -0,22% | -0,19 | 84,81 | 85,00 | 84,35 | 85,56 | 156K | 124 |
| 11/04/2019 | 1,41% | 1,18 | 85,00 | 83,82 | 83,82 | 85,00 | 149K | 93 |
| 10/04/2019 | -0,33% | -0,28 | 83,82 | 84,46 | 83,82 | 84,46 | 158K | 91 |
| 09/04/2019 | -0,93% | -0,79 | 84,10 | 84,88 | 84,10 | 84,88 | 196K | 107 |
| 08/04/2019 | 0,18% | 0,15 | 84,89 | 84,74 | 84,03 | 84,89 | 130K | 105 |
| 05/04/2019 | 0,88% | 0,74 | 84,74 | 84,89 | 84,00 | 84,89 | 163K | 121 |
| 04/04/2019 | -0,65% | -0,55 | 84,00 | 84,99 | 83,80 | 85,61 | 217K | 159 |
| 03/04/2019 | 0,04% | 0,03 | 84,55 | 84,54 | 83,80 | 84,55 | 236K | 112 |
| 02/04/2019 | -0,02% | -0,02 | 84,52 | 84,53 | 84,40 | 84,54 | 117K | 77 |
| 01/04/2019 | -0,55% | -0,47 | 84,54 | 84,54 | 84,20 | 89,92 | 174K | 122 |
| 29/03/2019 | 0,13% | 0,11 | 85,01 | 84,31 | 84,31 | 86,20 | 221K | 143 |
| 28/03/2019 | -0,15% | -0,13 | 84,90 | 85,00 | 84,16 | 86,00 | 320K | 152 |
| 27/03/2019 | -0,51% | -0,44 | 85,03 | 85,01 | 84,30 | 85,44 | 170K | 96 |
| 26/03/2019 | 0,43% | 0,37 | 85,47 | 85,10 | 85,05 | 85,50 | 177K | 121 |
| 25/03/2019 | -0,53% | -0,45 | 85,10 | 85,56 | 84,55 | 85,99 | 221K | 169 |
| 22/03/2019 | -0,98% | -0,85 | 85,55 | 86,45 | 85,41 | 86,45 | 189K | 115 |
| 21/03/2019 | 0,47% | 0,40 | 86,40 | 86,01 | 86,01 | 86,40 | 180K | 105 |
| 20/03/2019 | 0,87% | 0,74 | 86,00 | 85,53 | 85,53 | 86,00 | 133K | 115 |
| 19/03/2019 | 0,42% | 0,36 | 85,26 | 84,90 | 84,55 | 85,53 | 146K | 121 |
| 18/03/2019 | 0,02% | 0,02 | 84,90 | 84,99 | 84,58 | 85,14 | 300K | 179 |
| 15/03/2019 | -0,08% | -0,07 | 84,88 | 84,99 | 84,61 | 84,99 | 126K | 102 |
| 14/03/2019 | -0,06% | -0,05 | 84,95 | 85,00 | 84,74 | 85,00 | 155K | 76 |
| 13/03/2019 | 0,95% | 0,80 | 85,00 | 84,25 | 84,00 | 85,00 | 157K | 109 |
| 12/03/2019 | 0,27% | 0,23 | 84,20 | 83,96 | 83,75 | 84,55 | 246K | 132 |
| 11/03/2019 | 0,78% | 0,65 | 83,97 | 83,33 | 83,32 | 83,98 | 409K | 235 |
| 08/03/2019 | 0,04% | 0,03 | 83,32 | 83,29 | 82,82 | 84,00 | 592K | 171 |
| 07/03/2019 | 1,08% | 0,89 | 83,29 | 82,60 | 82,58 | 83,98 | 157K | 137 |
| 06/03/2019 | 0,23% | 0,19 | 82,40 | 82,30 | 82,19 | 82,55 | 225K | 85 |
| 01/03/2019 | 0,26% | 0,21 | 82,21 | 81,99 | 81,70 | 82,30 | 368K | 242 |
| 28/02/2019 | 0,00% | 0,00 | 82,00 | 81,99 | 81,90 | 82,48 | 526K | 255 |
| 27/02/2019 | 0,00% | 0,00 | 82,00 | 81,90 | 81,50 | 82,30 | 331K | 231 |
| 26/02/2019 | 1,17% | 0,95 | 82,00 | 81,38 | 81,22 | 82,00 | 251K | 200 |
| 25/02/2019 | -0,28% | -0,23 | 81,05 | 81,56 | 80,50 | 81,59 | 398K | 324 |
| 22/02/2019 | 0,52% | 0,42 | 81,28 | 81,00 | 79,50 | 81,80 | 644K | 348 |
| 21/02/2019 | 0,51% | 0,41 | 80,86 | 80,99 | 80,52 | 80,99 | 391K | 403 |
| 20/02/2019 | -2,12% | -1,74 | 80,45 | 82,17 | 80,06 | 82,27 | 1M | 531 |
| 19/02/2019 | -0,02% | -0,02 | 82,19 | 82,31 | 81,20 | 82,31 | 929K | 477 |
| 18/02/2019 | -0,23% | -0,19 | 82,21 | 82,32 | 82,00 | 82,50 | 498K | 196 |
| 15/02/2019 | -0,10% | -0,08 | 82,40 | 82,21 | 81,88 | 82,48 | 578K | 328 |
| 14/02/2019 | -0,02% | -0,02 | 82,48 | 82,67 | 82,15 | 82,97 | 220K | 168 |
| 13/02/2019 | -0,06% | -0,05 | 82,50 | 82,89 | 82,40 | 82,89 | 198K | 135 |
| 12/02/2019 | 0,36% | 0,30 | 82,55 | 82,25 | 82,25 | 82,94 | 179K | 105 |
| 11/02/2019 | -0,18% | -0,15 | 82,25 | 82,45 | 82,25 | 82,81 | 304K | 177 |
| 08/02/2019 | -0,35% | -0,29 | 82,40 | 82,69 | 82,17 | 82,99 | 235K | 137 |
| 07/02/2019 | -0,73% | -0,61 | 82,69 | 83,30 | 82,00 | 83,38 | 204K | 156 |
| 06/02/2019 | 0,10% | 0,08 | 83,30 | 83,25 | 82,31 | 83,47 | 229K | 151 |
| 05/02/2019 | 0,27% | 0,22 | 83,22 | 82,81 | 82,53 | 83,25 | 191K | 136 |
| 04/02/2019 | 0,00% | 0,00 | 83,00 | 83,00 | 82,07 | 83,04 | 128K | 112 |
| 01/02/2019 | 0,76% | 0,63 | 83,00 | 82,37 | 82,06 | 83,00 | 210K | 130 |
| 31/01/2019 | -0,25% | -0,21 | 82,37 | 82,58 | 82,06 | 82,99 | 265K | 235 |
| 30/01/2019 | 0,68% | 0,56 | 82,58 | 81,94 | 81,94 | 82,89 | 284K | 144 |
| 29/01/2019 | 0,02% | 0,02 | 82,02 | 82,00 | 81,90 | 82,46 | 329K | 241 |
| 28/01/2019 | -0,56% | -0,46 | 82,00 | 82,44 | 82,00 | 82,45 | 346K | 207 |
| 24/01/2019 | 0,07% | 0,06 | 82,46 | 82,65 | 82,20 | 82,99 | 243K | 186 |
| 23/01/2019 | -0,39% | -0,32 | 82,40 | 82,61 | 82,15 | 82,87 | 219K | 152 |
| 22/01/2019 | 0,29% | 0,24 | 82,72 | 82,48 | 82,21 | 82,88 | 168K | 149 |
| 21/01/2019 | -0,60% | -0,50 | 82,48 | 82,30 | 81,52 | 82,65 | 374K | 224 |
| 18/01/2019 | 1,21% | 0,99 | 82,98 | 82,00 | 81,00 | 82,98 | 394K | 216 |
Date,Open,High,Low,Close,Volume
14-Jun-19,82.56,83.49,82.02,82.93,142927
13-Jun-19,83.50,83.50,80.01,82.65,323121
12-Jun-19,84.00,84.00,83.11,83.25,155983
11-Jun-19,84.00,84.43,83.67,84.09,110337
10-Jun-19,83.54,84.01,83.19,83.67,162638
07-Jun-19,83.56,84.15,83.00,84.00,159863
06-Jun-19,83.70,84.50,81.80,83.83,661626
05-Jun-19,83.92,84.50,83.54,83.60,181811
04-Jun-19,83.49,85.00,83.06,83.92,421797
03-Jun-19,82.05,83.52,82.05,83.52,298582
31-May-19,84.20,84.81,83.55,84.79,321398
30-May-19,83.10,84.50,82.84,84.50,222062
29-May-19,83.01,83.46,82.98,83.25,269665
28-May-19,83.49,83.70,82.70,83.00,219117
27-May-19,83.34,83.86,82.75,83.43,429448
24-May-19,83.19,83.33,83.10,83.27,298770
23-May-19,83.19,83.20,83.04,83.20,224429
22-May-19,83.05,83.19,82.86,83.19,162995
21-May-19,83.39,83.39,82.90,82.99,336647
20-May-19,83.17,83.40,82.70,83.21,202932
17-May-19,83.70,83.71,82.70,82.75,496367
16-May-19,83.99,83.99,83.51,83.72,379921
15-May-19,84.00,84.04,83.18,84.00,184280
14-May-19,84.37,84.37,83.64,84.14,240663
13-May-19,84.60,84.71,83.80,84.37,344658
10-May-19,85.19,85.19,84.00,84.70,226121
09-May-19,84.99,85.19,84.03,85.10,394261
08-May-19,84.59,85.10,84.10,85.00,239935
07-May-19,84.70,84.70,84.09,84.21,100035
06-May-19,85.00,85.35,84.02,84.71,195466
03-May-19,84.19,85.17,84.06,85.17,207383
02-May-19,84.30,84.60,83.26,84.31,151132
30-Apr-19,84.91,85.00,84.00,85.00,182289
29-Apr-19,85.20,85.75,84.30,84.33,191823
26-Apr-19,84.30,85.00,83.89,84.12,275688
25-Apr-19,83.90,84.30,83.90,84.30,138582
24-Apr-19,84.11,84.34,83.60,83.90,226223
23-Apr-19,84.22,84.87,84.00,84.10,221242
22-Apr-19,84.99,85.00,84.17,84.17,185361
18-Apr-19,85.20,85.60,84.70,85.00,132121
17-Apr-19,85.39,85.77,85.10,85.12,243490
16-Apr-19,85.41,85.90,85.00,85.48,237730
15-Apr-19,85.01,86.00,84.66,85.35,449468
12-Apr-19,85.00,85.56,84.35,84.81,155930
11-Apr-19,83.82,85.00,83.82,85.00,149085
10-Apr-19,84.46,84.46,83.82,83.82,157515
09-Apr-19,84.88,84.88,84.10,84.10,195518
08-Apr-19,84.74,84.89,84.03,84.89,130426
05-Apr-19,84.89,84.89,84.00,84.74,162521
04-Apr-19,84.99,85.61,83.80,84.00,216912
03-Apr-19,84.54,84.55,83.80,84.55,236173
02-Apr-19,84.53,84.54,84.40,84.52,117161
01-Apr-19,84.54,89.92,84.20,84.54,173597
29-Mar-19,84.31,86.20,84.31,85.01,221130
28-Mar-19,85.00,86.00,84.16,84.90,320032
27-Mar-19,85.01,85.44,84.30,85.03,170028
26-Mar-19,85.10,85.50,85.05,85.47,177065
25-Mar-19,85.56,85.99,84.55,85.10,221194
22-Mar-19,86.45,86.45,85.41,85.55,189338
21-Mar-19,86.01,86.40,86.01,86.40,179786
20-Mar-19,85.53,86.00,85.53,86.00,133377
19-Mar-19,84.90,85.53,84.55,85.26,145509
18-Mar-19,84.99,85.14,84.58,84.90,300355
15-Mar-19,84.99,84.99,84.61,84.88,125915
14-Mar-19,85.00,85.00,84.74,84.95,155114
13-Mar-19,84.25,85.00,84.00,85.00,156876
12-Mar-19,83.96,84.55,83.75,84.20,246259
11-Mar-19,83.33,83.98,83.32,83.97,408836
08-Mar-19,83.29,84.00,82.82,83.32,592224
07-Mar-19,82.60,83.98,82.58,83.29,157389
06-Mar-19,82.30,82.55,82.19,82.40,225272
01-Mar-19,81.99,82.30,81.70,82.21,368228
28-Feb-19,81.99,82.48,81.90,82.00,526447
27-Feb-19,81.90,82.30,81.50,82.00,330525
26-Feb-19,81.38,82.00,81.22,82.00,250956
25-Feb-19,81.56,81.59,80.50,81.05,398015
22-Feb-19,81.00,81.80,79.50,81.28,644437
21-Feb-19,80.99,80.99,80.52,80.86,390935
20-Feb-19,82.17,82.27,80.06,80.45,1269663
19-Feb-19,82.31,82.31,81.20,82.19,929213
18-Feb-19,82.32,82.50,82.00,82.21,498408
15-Feb-19,82.21,82.48,81.88,82.40,578183
14-Feb-19,82.67,82.97,82.15,82.48,219939
13-Feb-19,82.89,82.89,82.40,82.50,197807
12-Feb-19,82.25,82.94,82.25,82.55,178617
11-Feb-19,82.45,82.81,82.25,82.25,303879
08-Feb-19,82.69,82.99,82.17,82.40,234863
07-Feb-19,83.30,83.38,82.00,82.69,204434
06-Feb-19,83.25,83.47,82.31,83.30,229427
05-Feb-19,82.81,83.25,82.53,83.22,191004
04-Feb-19,83.00,83.04,82.07,83.00,127825
01-Feb-19,82.37,83.00,82.06,83.00,209815
31-Jan-19,82.58,82.99,82.06,82.37,264928
30-Jan-19,81.94,82.89,81.94,82.58,283883
29-Jan-19,82.00,82.46,81.90,82.02,328569
28-Jan-19,82.44,82.45,82.00,82.00,345586
24-Jan-19,82.65,82.99,82.20,82.46,243035
23-Jan-19,82.61,82.87,82.15,82.40,218827
22-Jan-19,82.48,82.88,82.21,82.72,167874
21-Jan-19,82.30,82.65,81.52,82.48,373921
18-Jan-19,82.00,82.98,81.00,82.98,394189
17-Jan-19,82.45,82.50,81.90,81.99,394189
16-Jan-19,82.99,82.99,82.05,82.45,394189
15-Jan-19,82.14,82.99,82.02,82.30,394189
14-Jan-19,83.30,83.50,82.05,82.30,394189
11-Jan-19,83.26,83.30,80.00,83.30,394189
10-Jan-19,83.60,83.60,83.00,83.00,394189
09-Jan-19,83.99,83.99,83.00,83.52,394189
08-Jan-19,83.87,84.08,83.10,84.00,394189
07-Jan-19,84.20,84.34,83.51,83.87,394189
04-Jan-19,84.49,85.00,83.98,84.01,394189
03-Jan-19,83.87,84.44,83.31,84.22,394189
02-Jan-19,84.64,84.64,83.00,83.89,394189
28-Dec-18,83.74,84.72,83.74,84.70,394189
27-Dec-18,83.40,83.74,83.26,83.26,394189
26-Dec-18,82.00,83.50,81.07,83.50,394189
21-Dec-18,82.74,82.75,80.50,81.67,394189
20-Dec-18,82.98,83.45,82.25,82.50,394189
19-Dec-18,83.30,83.57,82.00,82.98,394189
18-Dec-18,84.11,84.27,82.94,83.27,394189
17-Dec-18,83.97,84.92,83.96,84.19,394189
14-Dec-18,84.01,84.39,83.96,83.96,394189
13-Dec-18,83.99,84.40,83.70,83.96,394189
12-Dec-18,84.19,84.44,83.61,84.00,394189
11-Dec-18,84.19,84.20,83.53,84.19,394189
10-Dec-18,84.30,84.84,83.50,84.28,394189
07-Dec-18,84.44,84.69,84.13,84.27,394189
06-Dec-18,84.90,84.90,84.00,84.45,394189
05-Dec-18,84.30,84.95,84.30,84.92,394189
04-Dec-18,84.81,85.29,84.21,84.75,394189
03-Dec-18,84.90,85.14,84.36,84.80,394189
30-Nov-18,85.00,85.37,84.60,85.03,394189
29-Nov-18,83.99,85.38,83.52,85.00,394189
28-Nov-18,83.96,84.06,83.40,84.05,394189
*exoneração de responsabilidade