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
22/01/2021	-0,34%	-0,24	70,86	71,10	70,60	71,29	362K	667
21/01/2021	-0,75%	-0,54	71,10	71,63	70,78	71,63	511K	705
20/01/2021	-2,16%	-1,58	71,64	73,79	70,91	73,94	896K	710
19/01/2021	-0,89%	-0,66	73,22	73,88	72,80	73,89	167K	205
18/01/2021	0,27%	0,20	73,88	73,71	73,05	74,05	268K	249
15/01/2021	-0,16%	-0,12	73,68	73,01	73,00	74,00	224K	297
14/01/2021	1,53%	1,11	73,80	72,71	72,70	74,00	230K	165
13/01/2021	-0,27%	-0,20	72,69	73,00	72,60	73,27	303K	164
12/01/2021	-0,55%	-0,40	72,89	73,28	72,61	73,28	159K	180
11/01/2021	1,88%	1,35	73,29	72,50	72,01	74,50	545K	278
08/01/2021	-0,01%	-0,01	71,94	71,45	71,45	72,50	282K	230

07/01/2021	0,77%	0,55	71,95	71,40	71,40	72,00	157K	144
06/01/2021	0,31%	0,22	71,40	71,26	71,20	72,00	543K	1.142
05/01/2021	0,41%	0,29	71,18	70,89	70,51	71,42	293K	427
04/01/2021	-0,15%	-0,11	70,89	71,00	70,46	71,34	319K	261
30/12/2020	-0,32%	-0,23	71,00	71,23	70,75	71,90	840K	367
29/12/2020	0,32%	0,23	71,23	71,30	70,60	71,65	284K	212
28/12/2020	0,01%	0,01	71,00	71,24	70,99	72,75	544K	317
23/12/2020	-0,29%	-0,21	70,99	71,26	70,97	72,44	346K	599
22/12/2020	0,92%	0,65	71,20	70,54	70,42	71,21	255K	147
21/12/2020	0,21%	0,15	70,55	70,40	70,07	71,24	257K	253
18/12/2020	0,26%	0,18	70,40	70,84	70,20	70,84	152K	150
17/12/2020	-0,52%	-0,37	70,22	70,63	70,02	70,90	388K	267
16/12/2020	0,54%	0,38	70,59	70,22	69,72	70,59	228K	224
15/12/2020	-0,07%	-0,05	70,21	70,26	69,71	70,68	255K	228
14/12/2020	0,13%	0,09	70,26	70,21	69,99	70,92	258K	223
11/12/2020	-1,09%	-0,77	70,17	71,09	70,00	71,09	300K	197
10/12/2020	0,78%	0,55	70,94	70,87	70,00	71,47	243K	724
09/12/2020	-0,62%	-0,44	70,39	70,86	70,39	71,47	321K	186
08/12/2020	-0,24%	-0,17	70,83	71,03	70,83	71,28	267K	113
07/12/2020	-0,53%	-0,38	71,00	71,52	71,00	71,52	234K	215
04/12/2020	0,20%	0,14	71,38	71,27	71,24	71,52	96K	115
03/12/2020	0,25%	0,18	71,24	71,28	71,00	71,52	175K	315
02/12/2020	-0,34%	-0,24	71,06	71,31	70,46	71,69	209K	352
01/12/2020	-0,31%	-0,22	71,30	71,33	70,60	71,81	253K	246
30/11/2020	-0,38%	-0,27	71,52	71,79	71,01	71,98	188K	262
27/11/2020	-0,17%	-0,12	71,79	71,95	71,52	71,98	107K	183
26/11/2020	0,42%	0,30	71,91	71,69	71,50	71,91	155K	235
25/11/2020	0,22%	0,16	71,61	71,42	71,03	71,95	245K	214
24/11/2020	0,28%	0,20	71,45	71,30	70,90	71,45	297K	279
23/11/2020	-0,24%	-0,17	71,25	71,40	70,90	71,40	133K	140
20/11/2020	0,00%	0,00	71,42	71,42	70,88	71,42	97K	122
19/11/2020	0,55%	0,39	71,42	71,03	71,03	71,50	189K	111
18/11/2020	0,03%	0,02	71,03	71,10	70,90	71,62	162K	187
17/11/2020	0,58%	0,41	71,01	70,70	70,70	71,36	98K	112
16/11/2020	-0,31%	-0,22	70,60	70,82	70,50	71,40	364K	186
13/11/2020	-0,31%	-0,22	70,82	71,13	70,57	71,13	135K	142
12/11/2020	-0,10%	-0,07	71,04	71,11	70,92	71,29	128K	110
11/11/2020	0,85%	0,60	71,11	70,97	70,61	71,12	94K	121
10/11/2020	-1,04%	-0,74	70,51	70,80	70,50	71,40	453K	773
09/11/2020	0,18%	0,13	71,25	71,29	70,62	71,29	115K	155
06/11/2020	0,48%	0,34	71,12	70,84	70,50	71,29	210K	150
05/11/2020	1,07%	0,75	70,78	70,49	70,00	70,94	261K	202
04/11/2020	-0,54%	-0,38	70,03	70,41	70,00	70,50	221K	180
03/11/2020	-0,56%	-0,40	70,41	70,81	68,80	70,81	464K	370
30/10/2020	-0,98%	-0,70	70,81	71,51	70,81	71,51	112K	226
29/10/2020	-0,28%	-0,20	71,51	71,71	70,86	71,81	112K	102
28/10/2020	-0,28%	-0,20	71,71	71,80	68,90	71,80	531K	289
27/10/2020	0,69%	0,49	71,91	71,43	71,43	71,97	135K	114
26/10/2020	-0,78%	-0,56	71,42	72,21	71,10	72,21	123K	172
23/10/2020	1,07%	0,76	71,98	71,10	71,10	72,00	349K	179
22/10/2020	0,18%	0,13	71,22	71,25	70,91	71,25	240K	192
21/10/2020	-0,28%	-0,20	71,09	71,30	70,96	71,30	335K	171
20/10/2020	1,03%	0,73	71,29	70,85	70,65	71,29	150K	168
19/10/2020	-1,07%	-0,76	70,56	71,30	70,50	71,30	374K	281
16/10/2020	1,11%	0,78	71,32	70,70	70,69	71,57	252K	224
15/10/2020	-0,16%	-0,11	70,54	70,95	70,51	71,20	461K	352
14/10/2020	-0,49%	-0,35	70,65	71,17	70,30	71,17	224K	190
13/10/2020	0,03%	0,02	71,00	70,22	70,09	71,00	348K	235
09/10/2020	0,68%	0,48	70,98	70,50	69,98	71,00	350K	264
08/10/2020	-0,91%	-0,65	70,50	71,15	70,42	71,20	284K	165
07/10/2020	1,12%	0,79	71,15	70,98	70,00	71,16	321K	221
06/10/2020	-2,07%	-1,49	70,36	71,20	70,07	71,69	315K	993
05/10/2020	1,20%	0,85	71,85	71,34	71,27	71,96	278K	349
02/10/2020	-1,39%	-1,00	71,00	71,98	70,35	72,62	619K	2.455
01/10/2020	0,07%	0,05	72,00	72,00	71,99	76,00	410K	194
30/09/2020	0,77%	0,55	71,95	71,42	71,42	72,30	187K	403
29/09/2020	0,99%	0,70	71,40	70,94	70,90	71,88	238K	193
28/09/2020	-0,10%	-0,07	70,70	70,94	70,50	71,89	140K	201
25/09/2020	-0,23%	-0,16	70,77	70,85	70,00	71,60	692K	279
24/09/2020	0,61%	0,43	70,93	70,71	70,54	71,64	301K	318
23/09/2020	-2,08%	-1,50	70,50	72,29	70,50	72,29	494K	703
22/09/2020	-0,14%	-0,10	72,00	72,09	70,17	72,30	539K	234
21/09/2020	-0,61%	-0,44	72,10	72,60	71,70	72,60	242K	196
18/09/2020	0,76%	0,55	72,54	71,98	71,40	72,70	292K	202
17/09/2020	0,63%	0,45	71,99	71,62	71,22	71,99	197K	160
16/09/2020	-0,47%	-0,34	71,54	71,87	71,00	71,87	305K	187
15/09/2020	0,39%	0,28	71,88	71,50	71,50	71,89	298K	215
14/09/2020	-0,50%	-0,36	71,60	71,55	71,00	71,89	371K	268
11/09/2020	0,01%	0,01	71,96	71,97	71,21	72,42	352K	1.197
10/09/2020	-0,50%	-0,36	71,95	72,33	71,93	72,80	265K	181
09/09/2020	-0,29%	-0,21	72,31	72,52	72,30	72,79	235K	155
08/09/2020	0,17%	0,12	72,52	72,40	72,03	72,80	186K	156
04/09/2020	-0,34%	-0,25	72,40	72,64	71,50	72,82	255K	246
03/09/2020	0,64%	0,46	72,65	72,20	71,40	72,99	255K	197
02/09/2020	0,24%	0,17	72,19	72,07	71,80	72,41	127K	149
01/09/2020	-0,62%	-0,45	72,02	71,72	71,65	72,29	227K	221
31/08/2020	2,14%	1,52	72,47	71,54	71,02	72,50	200K	182
28/08/2020	-0,85%	-0,61	70,95	71,55	69,99	71,55	278K	236
27/08/2020	0,77%	0,55	71,56	71,03	70,26	71,78	173K	166
26/08/2020	-0,64%	-0,46	71,01	71,45	71,01	73,20	420K	314
25/08/2020	2,13%	1,49	71,47	69,98	69,81	71,49	346K	212
24/08/2020	1,42%	0,98	69,98	68,99	68,56	70,00	556K	342
21/08/2020	0,48%	0,33	69,00	68,67	68,50	69,00	252K	300
20/08/2020	-0,19%	-0,13	68,67	68,97	68,20	68,99	266K	507
19/08/2020	-0,07%	-0,05	68,80	68,98	68,65	69,47	338K	571
18/08/2020	-0,41%	-0,28	68,85	69,20	68,73	69,60	379K	528
17/08/2020	1,27%	0,87	69,13	68,26	67,89	69,90	442K	635
14/08/2020	0,18%	0,12	68,26	67,66	67,66	69,18	265K	596
13/08/2020	0,72%	0,49	68,14	68,30	67,63	68,54	204K	356
12/08/2020	-0,25%	-0,17	67,65	67,94	67,30	68,47	433K	525
11/08/2020	0,85%	0,57	67,82	67,55	67,51	68,25	490K	673
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	-	-	78,25	77,33	77,33	78,80	175K	168

Date,Open,High,Low,Close,Volume
22-Jan-21,71.10,71.29,70.60,70.86,361758
21-Jan-21,71.63,71.63,70.78,71.10,511265
20-Jan-21,73.79,73.94,70.91,71.64,895519
19-Jan-21,73.88,73.89,72.80,73.22,166608
18-Jan-21,73.71,74.05,73.05,73.88,267717
15-Jan-21,73.01,74.00,73.00,73.68,223677
14-Jan-21,72.71,74.00,72.70,73.80,229609
13-Jan-21,73.00,73.27,72.60,72.69,302983
12-Jan-21,73.28,73.28,72.61,72.89,159175
11-Jan-21,72.50,74.50,72.01,73.29,544915
08-Jan-21,71.45,72.50,71.45,71.94,282090
07-Jan-21,71.40,72.00,71.40,71.95,157285
06-Jan-21,71.26,72.00,71.20,71.40,542667
05-Jan-21,70.89,71.42,70.51,71.18,293186
04-Jan-21,71.00,71.34,70.46,70.89,318516
30-Dec-20,71.23,71.90,70.75,71.00,839716
29-Dec-20,71.30,71.65,70.60,71.23,284249
28-Dec-20,71.24,72.75,70.99,71.00,543975
23-Dec-20,71.26,72.44,70.97,70.99,346088
22-Dec-20,70.54,71.21,70.42,71.20,254561
21-Dec-20,70.40,71.24,70.07,70.55,256648
18-Dec-20,70.84,70.84,70.20,70.40,151978
17-Dec-20,70.63,70.90,70.02,70.22,387669
16-Dec-20,70.22,70.59,69.72,70.59,227697
15-Dec-20,70.26,70.68,69.71,70.21,254923
14-Dec-20,70.21,70.92,69.99,70.26,258202
11-Dec-20,71.09,71.09,70.00,70.17,299928
10-Dec-20,70.87,71.47,70.00,70.94,243106
09-Dec-20,70.86,71.47,70.39,70.39,320768
08-Dec-20,71.03,71.28,70.83,70.83,267044
07-Dec-20,71.52,71.52,71.00,71.00,233699
04-Dec-20,71.27,71.52,71.24,71.38,95917
03-Dec-20,71.28,71.52,71.00,71.24,174551
02-Dec-20,71.31,71.69,70.46,71.06,208744
01-Dec-20,71.33,71.81,70.60,71.30,252795
30-Nov-20,71.79,71.98,71.01,71.52,188001
27-Nov-20,71.95,71.98,71.52,71.79,106607
26-Nov-20,71.69,71.91,71.50,71.91,155026
25-Nov-20,71.42,71.95,71.03,71.61,245284
24-Nov-20,71.30,71.45,70.90,71.45,296836
23-Nov-20,71.40,71.40,70.90,71.25,132545
20-Nov-20,71.42,71.42,70.88,71.42,96502
19-Nov-20,71.03,71.50,71.03,71.42,188651
18-Nov-20,71.10,71.62,70.90,71.03,162120
17-Nov-20,70.70,71.36,70.70,71.01,97991
16-Nov-20,70.82,71.40,70.50,70.60,363960
13-Nov-20,71.13,71.13,70.57,70.82,134843
12-Nov-20,71.11,71.29,70.92,71.04,127748
11-Nov-20,70.97,71.12,70.61,71.11,93623
10-Nov-20,70.80,71.40,70.50,70.51,453410
09-Nov-20,71.29,71.29,70.62,71.25,115294
06-Nov-20,70.84,71.29,70.50,71.12,210491
05-Nov-20,70.49,70.94,70.00,70.78,261479
04-Nov-20,70.41,70.50,70.00,70.03,220552
03-Nov-20,70.81,70.81,68.80,70.41,463630
30-Oct-20,71.51,71.51,70.81,70.81,111873
29-Oct-20,71.71,71.81,70.86,71.51,112183
28-Oct-20,71.80,71.80,68.90,71.71,530763
27-Oct-20,71.43,71.97,71.43,71.91,134881
26-Oct-20,72.21,72.21,71.10,71.42,122766
23-Oct-20,71.10,72.00,71.10,71.98,348512
22-Oct-20,71.25,71.25,70.91,71.22,239738
21-Oct-20,71.30,71.30,70.96,71.09,335069
20-Oct-20,70.85,71.29,70.65,71.29,149937
19-Oct-20,71.30,71.30,70.50,70.56,374236
16-Oct-20,70.70,71.57,70.69,71.32,251587
15-Oct-20,70.95,71.20,70.51,70.54,461489
14-Oct-20,71.17,71.17,70.30,70.65,224160
13-Oct-20,70.22,71.00,70.09,71.00,347519
09-Oct-20,70.50,71.00,69.98,70.98,349600
08-Oct-20,71.15,71.20,70.42,70.50,283766
07-Oct-20,70.98,71.16,70.00,71.15,320538
06-Oct-20,71.20,71.69,70.07,70.36,314771
05-Oct-20,71.34,71.96,71.27,71.85,277549
02-Oct-20,71.98,72.62,70.35,71.00,619026
01-Oct-20,72.00,76.00,71.99,72.00,410208
30-Sep-20,71.42,72.30,71.42,71.95,187279
29-Sep-20,70.94,71.88,70.90,71.40,238116
28-Sep-20,70.94,71.89,70.50,70.70,139550
25-Sep-20,70.85,71.60,70.00,70.77,692102
24-Sep-20,70.71,71.64,70.54,70.93,301145
23-Sep-20,72.29,72.29,70.50,70.50,494194
22-Sep-20,72.09,72.30,70.17,72.00,539004
21-Sep-20,72.60,72.60,71.70,72.10,242253
18-Sep-20,71.98,72.70,71.40,72.54,291715
17-Sep-20,71.62,71.99,71.22,71.99,197221
16-Sep-20,71.87,71.87,71.00,71.54,305375
15-Sep-20,71.50,71.89,71.50,71.88,298146
14-Sep-20,71.55,71.89,71.00,71.60,371277
11-Sep-20,71.97,72.42,71.21,71.96,351977
10-Sep-20,72.33,72.80,71.93,71.95,264623
09-Sep-20,72.52,72.79,72.30,72.31,235241
08-Sep-20,72.40,72.80,72.03,72.52,186159
04-Sep-20,72.64,72.82,71.50,72.40,255201
03-Sep-20,72.20,72.99,71.40,72.65,255277
02-Sep-20,72.07,72.41,71.80,72.19,126701
01-Sep-20,71.72,72.29,71.65,72.02,226855
31-Aug-20,71.54,72.50,71.02,72.47,200193
28-Aug-20,71.55,71.55,69.99,70.95,278333
27-Aug-20,71.03,71.78,70.26,71.56,172669
26-Aug-20,71.45,73.20,71.01,71.01,419724
25-Aug-20,69.98,71.49,69.81,71.47,345878
24-Aug-20,68.99,70.00,68.56,69.98,555531
21-Aug-20,68.67,69.00,68.50,69.00,252119
20-Aug-20,68.97,68.99,68.20,68.67,266492
19-Aug-20,68.98,69.47,68.65,68.80,338163
18-Aug-20,69.20,69.60,68.73,68.85,379392
17-Aug-20,68.26,69.90,67.89,69.13,441806
14-Aug-20,67.66,69.18,67.66,68.26,264934
13-Aug-20,68.30,68.54,67.63,68.14,204139
12-Aug-20,67.94,68.47,67.30,67.65,432570
11-Aug-20,67.55,68.25,67.51,67.82,490332
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

*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...