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
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	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	-	-	70,00	71,71	70,00	72,90	296K	279

Date,Open,High,Low,Close,Volume
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
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

*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...