Cotação atual, histórico e gráfico do papel: RNGO11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 17/01/2019 | -0,56% | -0,46 | 81,99 | 82,45 | 81,90 | 82,50 | 317K | 229 |
| 16/01/2019 | 0,18% | 0,15 | 82,45 | 82,99 | 82,05 | 82,99 | 325K | 228 |
| 15/01/2019 | 0,00% | 0,00 | 82,30 | 82,14 | 82,02 | 82,99 | 434K | 293 |
| 14/01/2019 | -1,20% | -1,00 | 82,30 | 83,30 | 82,05 | 83,50 | 576K | 236 |
| 11/01/2019 | 0,36% | 0,30 | 83,30 | 83,26 | 80,00 | 83,30 | 520K | 285 |
| 10/01/2019 | -0,62% | -0,52 | 83,00 | 83,60 | 83,00 | 83,60 | 249K | 132 |
| 09/01/2019 | -0,57% | -0,48 | 83,52 | 83,99 | 83,00 | 83,99 | 379K | 251 |
| 08/01/2019 | 0,16% | 0,13 | 84,00 | 83,87 | 83,10 | 84,08 | 351K | 200 |
| 07/01/2019 | -0,17% | -0,14 | 83,87 | 84,20 | 83,51 | 84,34 | 444K | 184 |
| 04/01/2019 | -0,25% | -0,21 | 84,01 | 84,49 | 83,98 | 85,00 | 505K | 232 |
| 03/01/2019 | 0,39% | 0,33 | 84,22 | 83,87 | 83,31 | 84,44 | 210K | 150 |
| 02/01/2019 | -0,96% | -0,81 | 83,89 | 84,64 | 83,00 | 84,64 | 166K | 147 |
| 28/12/2018 | 1,73% | 1,44 | 84,70 | 83,74 | 83,74 | 84,72 | 135K | 111 |
| 27/12/2018 | -0,29% | -0,24 | 83,26 | 83,40 | 83,26 | 83,74 | 192K | 115 |
| 26/12/2018 | 2,24% | 1,83 | 83,50 | 82,00 | 81,07 | 83,50 | 684K | 379 |
| 21/12/2018 | -1,01% | -0,83 | 81,67 | 82,74 | 80,50 | 82,75 | 645K | 805 |
| 20/12/2018 | -0,58% | -0,48 | 82,50 | 82,98 | 82,25 | 83,45 | 281K | 237 |
| 19/12/2018 | -0,35% | -0,29 | 82,98 | 83,30 | 82,00 | 83,57 | 397K | 168 |
| 18/12/2018 | -1,09% | -0,92 | 83,27 | 84,11 | 82,94 | 84,27 | 617K | 397 |
| 17/12/2018 | 0,27% | 0,23 | 84,19 | 83,97 | 83,96 | 84,92 | 147K | 150 |
| 14/12/2018 | 0,00% | 0,00 | 83,96 | 84,01 | 83,96 | 84,39 | 242K | 129 |
| 13/12/2018 | -0,05% | -0,04 | 83,96 | 83,99 | 83,70 | 84,40 | 173K | 84 |
| 12/12/2018 | -0,23% | -0,19 | 84,00 | 84,19 | 83,61 | 84,44 | 134K | 91 |
| 11/12/2018 | -0,11% | -0,09 | 84,19 | 84,19 | 83,53 | 84,20 | 132K | 103 |
| 10/12/2018 | 0,01% | 0,01 | 84,28 | 84,30 | 83,50 | 84,84 | 351K | 231 |
| 07/12/2018 | -0,21% | -0,18 | 84,27 | 84,44 | 84,13 | 84,69 | 273K | 178 |
| 06/12/2018 | -0,55% | -0,47 | 84,45 | 84,90 | 84,00 | 84,90 | 169K | 153 |
| 05/12/2018 | 0,20% | 0,17 | 84,92 | 84,30 | 84,30 | 84,95 | 183K | 159 |
| 04/12/2018 | -0,06% | -0,05 | 84,75 | 84,81 | 84,21 | 85,29 | 309K | 132 |
| 03/12/2018 | -0,27% | -0,23 | 84,80 | 84,90 | 84,36 | 85,14 | 185K | 175 |
| 30/11/2018 | 0,04% | 0,03 | 85,03 | 85,00 | 84,60 | 85,37 | 170K | 140 |
| 29/11/2018 | 1,13% | 0,95 | 85,00 | 83,99 | 83,52 | 85,38 | 283K | 108 |
| 28/11/2018 | 0,13% | 0,11 | 84,05 | 83,96 | 83,40 | 84,06 | 361K | 207 |
| 27/11/2018 | 1,02% | 0,85 | 83,94 | 83,21 | 83,21 | 84,00 | 379K | 147 |
| 26/11/2018 | -1,10% | -0,92 | 83,09 | 84,94 | 83,09 | 84,94 | 428K | 323 |
| 23/11/2018 | -0,95% | -0,81 | 84,01 | 85,00 | 83,85 | 85,31 | 439K | 311 |
| 22/11/2018 | -0,70% | -0,60 | 84,82 | 85,41 | 84,70 | 85,41 | 358K | 206 |
| 21/11/2018 | 1,27% | 1,07 | 85,42 | 84,35 | 84,35 | 85,49 | 805K | 340 |
| 19/11/2018 | 0,57% | 0,48 | 84,35 | 83,87 | 83,37 | 84,49 | 383K | 220 |
Date,Open,High,Low,Close,Volume
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-19,82.45,82.50,81.90,81.99,317061
16-Jan-19,82.99,82.99,82.05,82.45,325380
15-Jan-19,82.14,82.99,82.02,82.30,434080
14-Jan-19,83.30,83.50,82.05,82.30,576160
11-Jan-19,83.26,83.30,80.00,83.30,520124
10-Jan-19,83.60,83.60,83.00,83.00,248655
09-Jan-19,83.99,83.99,83.00,83.52,378786
08-Jan-19,83.87,84.08,83.10,84.00,351204
07-Jan-19,84.20,84.34,83.51,83.87,443862
04-Jan-19,84.49,85.00,83.98,84.01,504677
03-Jan-19,83.87,84.44,83.31,84.22,210344
02-Jan-19,84.64,84.64,83.00,83.89,165670
28-Dec-18,83.74,84.72,83.74,84.70,135192
27-Dec-18,83.40,83.74,83.26,83.26,191855
26-Dec-18,82.00,83.50,81.07,83.50,683773
21-Dec-18,82.74,82.75,80.50,81.67,645476
20-Dec-18,82.98,83.45,82.25,82.50,281434
19-Dec-18,83.30,83.57,82.00,82.98,397266
18-Dec-18,84.11,84.27,82.94,83.27,617132
17-Dec-18,83.97,84.92,83.96,84.19,146713
14-Dec-18,84.01,84.39,83.96,83.96,242049
13-Dec-18,83.99,84.40,83.70,83.96,172512
12-Dec-18,84.19,84.44,83.61,84.00,134025
11-Dec-18,84.19,84.20,83.53,84.19,131880
10-Dec-18,84.30,84.84,83.50,84.28,350724
07-Dec-18,84.44,84.69,84.13,84.27,273031
06-Dec-18,84.90,84.90,84.00,84.45,168959
05-Dec-18,84.30,84.95,84.30,84.92,182784
04-Dec-18,84.81,85.29,84.21,84.75,309477
03-Dec-18,84.90,85.14,84.36,84.80,185130
30-Nov-18,85.00,85.37,84.60,85.03,170269
29-Nov-18,83.99,85.38,83.52,85.00,282872
28-Nov-18,83.96,84.06,83.40,84.05,361399
27-Nov-18,83.21,84.00,83.21,83.94,379174
26-Nov-18,84.94,84.94,83.09,83.09,427973
23-Nov-18,85.00,85.31,83.85,84.01,439208
22-Nov-18,85.41,85.41,84.70,84.82,357594
21-Nov-18,84.35,85.49,84.35,85.42,804711
19-Nov-18,83.87,84.49,83.37,84.35,383281
16-Nov-18,82.66,83.88,82.66,83.87,383281
14-Nov-18,82.91,83.70,82.40,82.40,383281
13-Nov-18,82.80,82.90,82.07,82.69,383281
12-Nov-18,83.49,83.49,82.50,82.50,383281
09-Nov-18,82.67,83.50,82.22,82.98,383281
08-Nov-18,82.44,82.79,82.07,82.68,383281
07-Nov-18,82.25,82.49,82.00,82.27,383281
06-Nov-18,82.36,82.69,82.10,82.23,383281
05-Nov-18,82.00,83.91,82.00,82.30,383281
01-Nov-18,81.21,83.91,80.60,83.91,383281
31-Oct-18,82.00,82.99,80.98,81.69,383281
30-Oct-18,80.50,82.00,80.49,82.00,383281
29-Oct-18,80.11,80.79,80.05,80.20,383281
26-Oct-18,80.29,80.30,79.80,80.05,383281
25-Oct-18,80.11,80.49,80.00,80.30,383281
24-Oct-18,80.20,80.49,79.80,80.03,383281
23-Oct-18,80.29,80.55,80.02,80.20,383281
22-Oct-18,80.40,80.55,80.00,80.40,383281
19-Oct-18,80.00,80.42,79.88,80.41,383281
18-Oct-18,80.10,80.40,79.90,80.20,383281
17-Oct-18,80.19,80.40,80.00,80.40,383281
16-Oct-18,79.79,80.49,79.60,80.20,383281
15-Oct-18,80.29,80.29,79.47,79.69,383281
11-Oct-18,79.80,80.27,79.05,79.20,383281
10-Oct-18,80.17,80.17,79.78,79.78,383281
09-Oct-18,80.00,80.30,79.56,80.17,383281
08-Oct-18,80.01,80.47,79.52,80.20,383281
05-Oct-18,80.00,80.10,79.40,79.77,383281
04-Oct-18,79.21,79.80,79.09,79.45,383281
03-Oct-18,79.52,79.97,79.06,79.20,383281
02-Oct-18,80.33,80.33,79.25,79.50,383281
01-Oct-18,80.39,80.41,79.57,80.32,383281
28-Sep-18,80.45,80.54,79.34,80.48,383281
*exoneração de responsabilidade