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 |
| 18/10/2019 | 0,46% | 0,39 | 84,74 | 84,98 | 84,00 | 84,98 | 374K | 280 |
| 17/10/2019 | 0,48% | 0,40 | 84,35 | 84,11 | 83,91 | 84,50 | 284K | 149 |
| 16/10/2019 | 0,60% | 0,50 | 83,95 | 83,45 | 83,45 | 84,22 | 380K | 305 |
| 15/10/2019 | 0,00% | 0,00 | 83,45 | 83,44 | 83,02 | 83,45 | 450K | 247 |
| 14/10/2019 | 0,06% | 0,05 | 83,45 | 83,47 | 83,05 | 83,48 | 326K | 273 |
| 11/10/2019 | 0,40% | 0,33 | 83,40 | 83,08 | 83,08 | 83,40 | 202K | 235 |
| 10/10/2019 | -0,46% | -0,38 | 83,07 | 83,50 | 83,02 | 83,70 | 276K | 140 |
| 09/10/2019 | -0,05% | -0,04 | 83,45 | 83,48 | 83,45 | 83,65 | 380K | 234 |
| 08/10/2019 | 0,35% | 0,29 | 83,49 | 83,19 | 83,15 | 83,51 | 578K | 459 |
| 07/10/2019 | -0,44% | -0,37 | 83,20 | 83,59 | 82,83 | 83,65 | 212K | 182 |
| 04/10/2019 | 0,75% | 0,62 | 83,57 | 82,98 | 82,98 | 83,57 | 202K | 128 |
| 03/10/2019 | -0,30% | -0,25 | 82,95 | 83,33 | 82,89 | 83,33 | 170K | 128 |
| 02/10/2019 | 0,19% | 0,16 | 83,20 | 83,05 | 82,80 | 83,69 | 245K | 280 |
| 01/10/2019 | -1,03% | -0,86 | 83,04 | 83,90 | 82,00 | 83,90 | 339K | 340 |
| 30/09/2019 | 0,23% | 0,19 | 83,90 | 83,80 | 83,33 | 83,98 | 311K | 270 |
| 27/09/2019 | 0,71% | 0,59 | 83,71 | 84,02 | 83,12 | 84,20 | 323K | 332 |
| 26/09/2019 | -0,46% | -0,38 | 83,12 | 83,50 | 83,12 | 84,44 | 367K | 534 |
| 25/09/2019 | 0,36% | 0,30 | 83,50 | 83,20 | 82,84 | 83,81 | 337K | 481 |
| 24/09/2019 | 0,10% | 0,08 | 83,20 | 83,15 | 82,40 | 83,25 | 335K | 316 |
| 23/09/2019 | 0,14% | 0,12 | 83,12 | 83,25 | 82,28 | 83,25 | 291K | 161 |
| 20/09/2019 | -0,01% | -0,01 | 83,00 | 83,00 | 82,80 | 83,24 | 329K | 195 |
| 19/09/2019 | -1,17% | -0,98 | 83,01 | 83,75 | 83,00 | 83,75 | 264K | 389 |
| 18/09/2019 | -0,11% | -0,09 | 83,99 | 84,00 | 83,51 | 84,10 | 222K | 111 |
| 17/09/2019 | 0,13% | 0,11 | 84,08 | 83,98 | 83,50 | 84,47 | 244K | 237 |
| 16/09/2019 | 0,32% | 0,27 | 83,97 | 83,70 | 83,10 | 83,99 | 243K | 176 |
| 13/09/2019 | 0,79% | 0,66 | 83,70 | 83,04 | 82,55 | 83,70 | 168K | 212 |
| 12/09/2019 | -0,55% | -0,46 | 83,04 | 82,36 | 82,36 | 83,70 | 363K | 336 |
| 11/09/2019 | -0,81% | -0,68 | 83,50 | 84,00 | 82,11 | 84,00 | 323K | 221 |
| 10/09/2019 | 0,48% | 0,40 | 84,18 | 84,34 | 83,00 | 84,34 | 146K | 249 |
| 09/09/2019 | 0,31% | 0,26 | 83,78 | 83,78 | 82,80 | 84,71 | 262K | 376 |
| 06/09/2019 | 1,37% | 1,13 | 83,52 | 82,68 | 82,68 | 83,86 | 393K | 406 |
| 05/09/2019 | 0,11% | 0,09 | 82,39 | 82,42 | 81,80 | 83,00 | 312K | 211 |
| 04/09/2019 | 0,01% | 0,01 | 82,30 | 82,00 | 81,61 | 82,71 | 271K | 274 |
| 03/09/2019 | -0,01% | -0,01 | 82,29 | 82,30 | 81,40 | 82,30 | 290K | 283 |
| 02/09/2019 | -1,51% | -1,26 | 82,30 | 83,10 | 81,16 | 83,40 | 476K | 481 |
| 30/08/2019 | 0,67% | 0,56 | 83,56 | 83,00 | 82,51 | 83,77 | 275K | 791 |
| 29/08/2019 | 0,17% | 0,14 | 83,00 | 82,86 | 80,80 | 83,00 | 610K | 1.142 |
| 28/08/2019 | -1,88% | -1,59 | 82,86 | 84,22 | 82,57 | 84,87 | 430K | 337 |
| 27/08/2019 | 0,23% | 0,19 | 84,45 | 84,94 | 84,15 | 84,94 | 170K | 125 |
| 26/08/2019 | -0,99% | -0,84 | 84,26 | 85,10 | 84,13 | 85,10 | 387K | 769 |
| 23/08/2019 | -1,05% | -0,90 | 85,10 | 85,51 | 85,00 | 86,00 | 253K | 320 |
| 22/08/2019 | 0,60% | 0,51 | 86,00 | 85,50 | 85,06 | 86,00 | 799K | 1.023 |
| 21/08/2019 | -0,01% | -0,01 | 85,49 | 85,49 | 85,20 | 85,84 | 185K | 814 |
| 20/08/2019 | 0,59% | 0,50 | 85,50 | 85,50 | 85,06 | 85,54 | 218K | 165 |
| 19/08/2019 | -1,16% | -1,00 | 85,00 | 85,20 | 84,97 | 85,99 | 342K | 262 |
| 16/08/2019 | 0,81% | 0,69 | 86,00 | 85,35 | 85,03 | 86,25 | 248K | 99 |
| 15/08/2019 | -1,67% | -1,45 | 85,31 | 86,76 | 85,20 | 86,85 | 345K | 186 |
| 14/08/2019 | -0,28% | -0,24 | 86,76 | 87,00 | 86,26 | 87,00 | 140K | 107 |
| 13/08/2019 | 1,15% | 0,99 | 87,00 | 86,00 | 86,00 | 87,00 | 439K | 98 |
| 12/08/2019 | -0,59% | -0,51 | 86,01 | 86,98 | 85,01 | 86,98 | 265K | 167 |
| 09/08/2019 | 0,02% | 0,02 | 86,52 | 86,50 | 86,50 | 87,10 | 147K | 107 |
| 08/08/2019 | 0,58% | 0,50 | 86,50 | 85,99 | 85,40 | 86,50 | 344K | 173 |
| 07/08/2019 | 1,05% | 0,89 | 86,00 | 85,11 | 85,00 | 86,00 | 559K | 314 |
| 06/08/2019 | 0,19% | 0,16 | 85,11 | 84,95 | 83,52 | 85,20 | 367K | 255 |
| 05/08/2019 | -0,41% | -0,35 | 84,95 | 85,30 | 84,00 | 85,35 | 345K | 219 |
| 02/08/2019 | 0,02% | 0,02 | 85,30 | 85,25 | 85,02 | 85,80 | 299K | 132 |
| 01/08/2019 | 0,33% | 0,28 | 85,28 | 84,91 | 84,70 | 86,09 | 416K | 195 |
| 31/07/2019 | -1,14% | -0,98 | 85,00 | 86,00 | 85,00 | 86,03 | 492K | 201 |
| 30/07/2019 | -0,02% | -0,02 | 85,98 | 85,86 | 85,49 | 86,00 | 342K | 222 |
| 29/07/2019 | -0,03% | -0,03 | 86,00 | 86,02 | 85,50 | 86,02 | 278K | 191 |
| 26/07/2019 | 0,43% | 0,37 | 86,03 | 85,98 | 85,61 | 86,29 | 458K | 404 |
| 25/07/2019 | -0,05% | -0,04 | 85,66 | 85,70 | 85,66 | 86,39 | 448K | 221 |
| 24/07/2019 | 0,23% | 0,20 | 85,70 | 85,55 | 85,31 | 85,90 | 474K | 321 |
| 23/07/2019 | -0,12% | -0,10 | 85,50 | 85,60 | 84,07 | 85,60 | 541K | 228 |
| 22/07/2019 | 0,12% | 0,10 | 85,60 | 85,51 | 85,02 | 85,66 | 409K | 320 |
| 19/07/2019 | 0,72% | 0,61 | 85,50 | 84,89 | 84,07 | 85,50 | 578K | 168 |
| 18/07/2019 | 1,06% | 0,89 | 84,89 | 84,00 | 84,00 | 85,47 | 429K | 328 |
| 17/07/2019 | -1,18% | -1,00 | 84,00 | 85,23 | 83,91 | 85,29 | 405K | 218 |
| 16/07/2019 | 1,19% | 1,00 | 85,00 | 84,14 | 83,99 | 85,44 | 490K | 268 |
| 15/07/2019 | 0,60% | 0,50 | 84,00 | 83,49 | 83,12 | 84,00 | 381K | 237 |
| 12/07/2019 | 0,61% | 0,51 | 83,50 | 82,99 | 82,29 | 83,72 | 412K | 177 |
| 11/07/2019 | -0,40% | -0,33 | 82,99 | 83,60 | 82,85 | 84,00 | 349K | 172 |
| 10/07/2019 | 0,39% | 0,32 | 83,32 | 83,00 | 82,21 | 83,58 | 459K | 198 |
| 08/07/2019 | -0,12% | -0,10 | 83,00 | 83,10 | 82,50 | 83,46 | 414K | 175 |
| 05/07/2019 | 1,47% | 1,20 | 83,10 | 81,98 | 81,53 | 83,60 | 576K | 227 |
| 04/07/2019 | -0,12% | -0,10 | 81,90 | 81,90 | 81,00 | 81,90 | 406K | 200 |
| 03/07/2019 | 0,86% | 0,70 | 82,00 | 81,20 | 81,12 | 82,00 | 279K | 193 |
| 02/07/2019 | 1,50% | 1,20 | 81,30 | 80,30 | 80,30 | 81,39 | 328K | 193 |
| 01/07/2019 | -0,14% | -0,11 | 80,10 | 80,18 | 80,01 | 80,65 | 462K | 261 |
| 28/06/2019 | -0,11% | -0,09 | 80,21 | 80,30 | 79,90 | 80,47 | 870K | 372 |
| 27/06/2019 | 0,00% | 0,00 | 80,30 | 80,30 | 80,06 | 80,68 | 423K | 233 |
| 26/06/2019 | 0,24% | 0,19 | 80,30 | 80,50 | 80,13 | 80,98 | 467K | 260 |
| 25/06/2019 | -0,36% | -0,29 | 80,11 | 80,01 | 80,00 | 80,24 | 573K | 336 |
| 24/06/2019 | -0,06% | -0,05 | 80,40 | 80,45 | 80,00 | 80,70 | 636K | 303 |
| 21/06/2019 | -0,67% | -0,54 | 80,45 | 80,77 | 79,70 | 80,77 | 712K | 525 |
| 19/06/2019 | -2,66% | -2,21 | 80,99 | 82,00 | 80,00 | 82,00 | 1M | 761 |
| 18/06/2019 | 0,74% | 0,61 | 83,20 | 82,61 | 82,61 | 83,38 | 186K | 142 |
| 17/06/2019 | -0,41% | -0,34 | 82,59 | 82,90 | 82,41 | 83,00 | 379K | 154 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Oct-19,84.98,84.98,84.00,84.74,373815
17-Oct-19,84.11,84.50,83.91,84.35,283931
16-Oct-19,83.45,84.22,83.45,83.95,380318
15-Oct-19,83.44,83.45,83.02,83.45,449848
14-Oct-19,83.47,83.48,83.05,83.45,325900
11-Oct-19,83.08,83.40,83.08,83.40,202250
10-Oct-19,83.50,83.70,83.02,83.07,276328
09-Oct-19,83.48,83.65,83.45,83.45,380383
08-Oct-19,83.19,83.51,83.15,83.49,577691
07-Oct-19,83.59,83.65,82.83,83.20,212130
04-Oct-19,82.98,83.57,82.98,83.57,202395
03-Oct-19,83.33,83.33,82.89,82.95,170471
02-Oct-19,83.05,83.69,82.80,83.20,244732
01-Oct-19,83.90,83.90,82.00,83.04,339140
30-Sep-19,83.80,83.98,83.33,83.90,311415
27-Sep-19,84.02,84.20,83.12,83.71,322968
26-Sep-19,83.50,84.44,83.12,83.12,366857
25-Sep-19,83.20,83.81,82.84,83.50,336719
24-Sep-19,83.15,83.25,82.40,83.20,335497
23-Sep-19,83.25,83.25,82.28,83.12,290953
20-Sep-19,83.00,83.24,82.80,83.00,329403
19-Sep-19,83.75,83.75,83.00,83.01,263975
18-Sep-19,84.00,84.10,83.51,83.99,221677
17-Sep-19,83.98,84.47,83.50,84.08,244365
16-Sep-19,83.70,83.99,83.10,83.97,243173
13-Sep-19,83.04,83.70,82.55,83.70,168068
12-Sep-19,82.36,83.70,82.36,83.04,363494
11-Sep-19,84.00,84.00,82.11,83.50,323012
10-Sep-19,84.34,84.34,83.00,84.18,145715
09-Sep-19,83.78,84.71,82.80,83.78,261739
06-Sep-19,82.68,83.86,82.68,83.52,393431
05-Sep-19,82.42,83.00,81.80,82.39,311916
04-Sep-19,82.00,82.71,81.61,82.30,270503
03-Sep-19,82.30,82.30,81.40,82.29,289794
02-Sep-19,83.10,83.40,81.16,82.30,475606
30-Aug-19,83.00,83.77,82.51,83.56,275432
29-Aug-19,82.86,83.00,80.80,83.00,610454
28-Aug-19,84.22,84.87,82.57,82.86,430264
27-Aug-19,84.94,84.94,84.15,84.45,170380
26-Aug-19,85.10,85.10,84.13,84.26,386660
23-Aug-19,85.51,86.00,85.00,85.10,252619
22-Aug-19,85.50,86.00,85.06,86.00,798775
21-Aug-19,85.49,85.84,85.20,85.49,185091
20-Aug-19,85.50,85.54,85.06,85.50,217919
19-Aug-19,85.20,85.99,84.97,85.00,342258
16-Aug-19,85.35,86.25,85.03,86.00,248440
15-Aug-19,86.76,86.85,85.20,85.31,345182
14-Aug-19,87.00,87.00,86.26,86.76,140469
13-Aug-19,86.00,87.00,86.00,87.00,438673
12-Aug-19,86.98,86.98,85.01,86.01,264852
09-Aug-19,86.50,87.10,86.50,86.52,146809
08-Aug-19,85.99,86.50,85.40,86.50,343772
07-Aug-19,85.11,86.00,85.00,86.00,559291
06-Aug-19,84.95,85.20,83.52,85.11,367405
05-Aug-19,85.30,85.35,84.00,84.95,344528
02-Aug-19,85.25,85.80,85.02,85.30,299142
01-Aug-19,84.91,86.09,84.70,85.28,415893
31-Jul-19,86.00,86.03,85.00,85.00,492259
30-Jul-19,85.86,86.00,85.49,85.98,341501
29-Jul-19,86.02,86.02,85.50,86.00,277569
26-Jul-19,85.98,86.29,85.61,86.03,457825
25-Jul-19,85.70,86.39,85.66,85.66,447995
24-Jul-19,85.55,85.90,85.31,85.70,474070
23-Jul-19,85.60,85.60,84.07,85.50,540923
22-Jul-19,85.51,85.66,85.02,85.60,408507
19-Jul-19,84.89,85.50,84.07,85.50,577672
18-Jul-19,84.00,85.47,84.00,84.89,429125
17-Jul-19,85.23,85.29,83.91,84.00,405061
16-Jul-19,84.14,85.44,83.99,85.00,489670
15-Jul-19,83.49,84.00,83.12,84.00,380585
12-Jul-19,82.99,83.72,82.29,83.50,411730
11-Jul-19,83.60,84.00,82.85,82.99,349208
10-Jul-19,83.00,83.58,82.21,83.32,458909
08-Jul-19,83.10,83.46,82.50,83.00,414334
05-Jul-19,81.98,83.60,81.53,83.10,576143
04-Jul-19,81.90,81.90,81.00,81.90,405778
03-Jul-19,81.20,82.00,81.12,82.00,279493
02-Jul-19,80.30,81.39,80.30,81.30,328331
01-Jul-19,80.18,80.65,80.01,80.10,461508
28-Jun-19,80.30,80.47,79.90,80.21,870212
27-Jun-19,80.30,80.68,80.06,80.30,422961
26-Jun-19,80.50,80.98,80.13,80.30,466586
25-Jun-19,80.01,80.24,80.00,80.11,573138
24-Jun-19,80.45,80.70,80.00,80.40,636440
21-Jun-19,80.77,80.77,79.70,80.45,711982
19-Jun-19,82.00,82.00,80.00,80.99,1132268
18-Jun-19,82.61,83.38,82.61,83.20,186374
17-Jun-19,82.90,83.00,82.41,82.59,378874
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-19,83.49,83.70,82.70,83.00,269665
27-May-19,83.34,83.86,82.75,83.43,269665
24-May-19,83.19,83.33,83.10,83.27,269665
23-May-19,83.19,83.20,83.04,83.20,269665
22-May-19,83.05,83.19,82.86,83.19,269665
21-May-19,83.39,83.39,82.90,82.99,269665
20-May-19,83.17,83.40,82.70,83.21,269665
17-May-19,83.70,83.71,82.70,82.75,269665
16-May-19,83.99,83.99,83.51,83.72,269665
15-May-19,84.00,84.04,83.18,84.00,269665
14-May-19,84.37,84.37,83.64,84.14,269665
13-May-19,84.60,84.71,83.80,84.37,269665
10-May-19,85.19,85.19,84.00,84.70,269665
09-May-19,84.99,85.19,84.03,85.10,269665
08-May-19,84.59,85.10,84.10,85.00,269665
07-May-19,84.70,84.70,84.09,84.21,269665
06-May-19,85.00,85.35,84.02,84.71,269665
03-May-19,84.19,85.17,84.06,85.17,269665
02-May-19,84.30,84.60,83.26,84.31,269665
30-Apr-19,84.91,85.00,84.00,85.00,269665
29-Apr-19,85.20,85.75,84.30,84.33,269665
26-Apr-19,84.30,85.00,83.89,84.12,269665
25-Apr-19,83.90,84.30,83.90,84.30,269665
24-Apr-19,84.11,84.34,83.60,83.90,269665
23-Apr-19,84.22,84.87,84.00,84.10,269665
22-Apr-19,84.99,85.00,84.17,84.17,269665
18-Apr-19,85.20,85.60,84.70,85.00,269665
17-Apr-19,85.39,85.77,85.10,85.12,269665
16-Apr-19,85.41,85.90,85.00,85.48,269665
15-Apr-19,85.01,86.00,84.66,85.35,269665
12-Apr-19,85.00,85.56,84.35,84.81,269665
11-Apr-19,83.82,85.00,83.82,85.00,269665
10-Apr-19,84.46,84.46,83.82,83.82,269665
*exoneração de responsabilidade