papéis
login
mais

Cotação atual, histórico e gráfico do papel: RNGO11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: rngo11

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
10/08/2020-0,31%-0,2167,2567,6266,5568,05657K653
07/08/2020-0,79%-0,5467,4668,0167,4668,93440K577
06/08/2020-1,31%-0,9068,0068,9167,6869,11448K561
05/08/2020-0,22%-0,1568,9069,0568,5169,49393K1.394
04/08/2020-1,15%-0,8069,0569,8568,9870,15321K475
03/08/2020-0,21%-0,1569,8569,5369,1870,49734K758
31/07/2020-1,06%-0,7570,0070,9669,9070,96467K407
30/07/20200,64%0,4570,7570,4070,0370,99223K410
29/07/20200,06%0,0470,3070,3469,8171,70604K2.302
28/07/2020-1,51%-1,0870,2671,3670,0071,44699K453
27/07/20200,76%0,5471,3470,9970,6671,95481K422
24/07/2020-1,16%-0,8370,8072,6469,8072,641M536
23/07/2020-1,54%-1,1271,6372,9971,6272,99510K551
22/07/2020-1,06%-0,7872,7573,5472,6073,90502K517
21/07/2020-1,62%-1,2173,5374,7473,2175,00745K484
20/07/2020-1,12%-0,8574,7475,7573,4075,75629K674
17/07/2020-0,30%-0,2375,5976,1074,3576,45402K774
16/07/2020-1,62%-1,2575,8277,3075,6677,73436K767
15/07/20201,26%0,9677,0776,3176,3077,94217K206
14/07/2020-1,93%-1,5076,1177,6176,0078,00470K514
13/07/2020-0,82%-0,6477,6178,5077,2078,99375K325
10/07/20200,32%0,2578,2577,3377,3378,80175K168
09/07/20200,03%0,0278,0078,0077,9279,95283K214
08/07/2020-0,03%-0,0277,9878,0076,9878,99506K593
07/07/2020-0,01%-0,0178,0078,3177,5078,69604K666
06/07/2020-1,75%-1,3978,0179,8076,9779,96432K411
03/07/2020-0,73%-0,5879,4080,8879,0081,19381K224
02/07/20202,25%1,7679,9878,5578,0681,50447K767
01/07/2020-1,15%-0,9178,2279,6877,5079,81894K751
30/06/20200,60%0,4779,1378,6978,6779,30144K132
29/06/2020-2,04%-1,6478,6679,9978,0979,99191K515
26/06/20200,64%0,5180,3080,7079,1180,71180K344
25/06/2020-1,36%-1,1079,7980,2079,0180,84124K136
24/06/20200,41%0,3380,8980,0079,7680,89451K349
23/06/2020-0,28%-0,2380,5679,9979,4480,88314K231
22/06/20200,99%0,7980,7978,7778,5282,41908K894
19/06/20203,55%2,7480,0077,6077,5680,00851K891
18/06/2020-0,95%-0,7477,2678,0076,8578,93738K558
17/06/2020-0,36%-0,2878,0078,5977,5080,95392K320
16/06/2020-0,05%-0,0478,2878,3977,9878,70246K186
15/06/2020-0,99%-0,7878,3279,0072,0579,12871K1.267
12/06/2020-0,15%-0,1279,1079,0078,7080,95456K396
10/06/2020-1,47%-1,1879,2280,3079,1581,18484K1.196
09/06/2020-1,24%-1,0180,4082,0080,3682,00285K366
08/06/20202,54%2,0281,4179,5079,2285,00460K257
05/06/20200,25%0,2079,3979,1478,2483,40412K357
04/06/20200,24%0,1979,1978,9977,9979,20191K184
03/06/20203,42%2,6179,0075,0375,0379,97346K325
02/06/20204,70%3,4376,3972,9772,1677,85731K365
01/06/20200,25%0,1872,9672,8370,6774,28514K363
29/05/20200,66%0,4872,7872,7971,8973,16286K256
28/05/2020-0,82%-0,6072,3073,0272,3073,24213K169
27/05/2020-0,12%-0,0972,9072,9772,3273,09207K196
26/05/20200,90%0,6572,9972,3372,0773,16466K303
25/05/2020-1,34%-0,9872,3472,9071,5373,251M1.578
22/05/2020-0,04%-0,0373,3272,3672,0073,52162K114
21/05/20202,72%1,9473,3571,9871,8073,77230K328
20/05/20200,49%0,3571,4172,3171,1372,31129K140
19/05/20200,35%0,2571,0670,8170,3072,44281K490
18/05/2020-2,33%-1,6970,8172,8670,4073,78288K244
15/05/20201,41%1,0172,5071,5169,1173,50459K779
14/05/2020-2,97%-2,1971,4972,0270,0573,52261K223
13/05/2020-0,09%-0,0773,6874,0972,3474,10315K145
12/05/2020-0,34%-0,2573,7573,3473,3473,82113K128
11/05/2020-1,29%-0,9774,0074,0173,7174,96186K139
08/05/20200,90%0,6774,9774,3373,4774,98151K421
07/05/2020-0,95%-0,7174,3075,0073,7675,10168K153
06/05/20200,90%0,6775,0174,5774,1275,01124K132
05/05/20200,47%0,3574,3473,9973,2074,39161K166
04/05/2020-0,07%-0,0573,9972,8972,6174,00258K174
30/04/20201,97%1,4374,0472,6172,0074,62228K265
29/04/2020-1,75%-1,2972,6174,5572,5174,61489K1.098
28/04/20201,09%0,8073,9073,0071,2074,62303K307
27/04/2020-0,12%-0,0973,1074,6271,5074,62613K362
24/04/20201,67%1,2073,1972,3569,5074,62582K330
23/04/20200,54%0,3971,9972,7371,7873,41426K638
22/04/20200,85%0,6071,6070,7070,7072,46385K283
20/04/2020-0,28%-0,2071,0071,2070,3571,22231K276
17/04/20201,71%1,2071,2070,3070,3071,99290K229
16/04/2020-2,79%-2,0170,0071,7170,0072,90296K279
15/04/20200,01%0,0172,0171,2070,9972,47313K319
14/04/20203,17%2,2172,0069,9169,8073,79389K261
13/04/2020-1,70%-1,2169,7971,0069,6672,90517K584
09/04/20201,43%1,0071,0070,0069,4972,03541K270
08/04/20203,37%2,2870,0068,5968,5970,75223K184
07/04/20201,07%0,7267,7270,5067,0071,11506K345
06/04/20201,35%0,8967,0068,4167,0070,70282K225
03/04/2020-5,03%-3,5066,1169,7065,0570,70563K295
02/04/2020-3,32%-2,3969,6171,9968,9172,00209K175
01/04/2020-1,97%-1,4572,0070,1068,5475,94428K330
31/03/2020-3,34%-2,5473,4575,5073,0078,33739K360
30/03/20202,68%1,9875,9976,4972,0079,99281K193
27/03/2020-2,64%-2,0174,0176,0074,0177,80322K203
26/03/20207,83%5,5276,0269,2469,2478,50384K276
25/03/20201,70%1,1870,5069,8868,9072,69501K238
24/03/20207,57%4,8869,3269,8765,2369,87338K264
23/03/2020-3,89%-2,6164,4467,0560,0067,05580K345
20/03/20200,22%0,1567,0567,0267,0273,50590K337
19/03/2020-1,12%-0,7666,9064,9958,0067,59339K311
18/03/2020-4,77%-3,3967,6671,0066,0071,01544K456
17/03/2020-3,99%-2,9571,0575,0169,3577,49805K433
16/03/2020-7,21%-5,7574,0076,9972,0076,99586K421
13/03/20201,79%1,4079,7578,4078,4084,00415K341
12/03/2020-6,73%-5,6578,3582,0070,0082,00829K580
11/03/2020-4,32%-3,7984,0090,2983,9990,29322K295
10/03/20202,51%2,1587,7986,4985,8090,00360K324
09/03/2020-6,92%-6,3785,6490,0084,7491,66911K425
06/03/2020-5,63%-5,4992,0197,0190,0097,01697K969
05/03/2020-0,26%-0,2597,5098,0097,0098,05157K117
04/03/20200,34%0,3397,7598,0097,4299,50298K167
03/03/20200,05%0,0597,4297,7097,0198,11386K182
02/03/20200,30%0,2997,3796,5094,5097,60318K231
28/02/2020-1,68%-1,6697,0898,4595,5798,45310K931
27/02/20200,55%0,5498,7498,0095,6098,92350K250
26/02/2020-1,71%-1,7198,2098,9996,7998,99308K221
21/02/2020-1,26%-1,2899,91101,2197,99101,21694K463
20/02/20201,19%1,19101,19100,0098,00103,10902K309
19/02/20201,03%1,02100,0098,9897,51100,00350K332
18/02/20201,47%1,4398,9898,0897,5098,98213K350
17/02/20200,05%0,0597,5597,6096,2298,27421K399
14/02/2020-0,39%-0,3897,5097,8696,7099,00407K501
13/02/2020-0,17%-0,1797,8899,1297,1899,56361K291
12/02/2020-1,65%-1,6598,0599,4997,50101,99715K1.596
11/02/20200,21%0,2199,7099,4999,49100,87503K605
10/02/2020-1,40%-1,4199,49101,1099,49102,42435K281
07/02/2020-2,28%-2,35100,90103,1999,50103,25367K612
06/02/20201,20%1,22103,25103,1995,07103,25620K408
05/02/2020-0,70%-0,72102,03102,76102,00103,38708K285
04/02/2020-1,20%-1,25102,75103,99102,73104,00319K196
03/02/2020-1,42%-1,50104,00106,80102,51106,80305K541
31/01/20201,32%1,37105,50104,99102,52105,78326K1.072
30/01/20200,12%0,13104,13104,02102,45105,99424K930
29/01/2020-1,98%-2,10104,00106,10104,00106,10457K890
28/01/2020--106,10105,00104,03106,10476K1.172


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito