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
16/09/2021	1,04%	0,62	60,22	59,60	59,60	60,66	127K	143
15/09/2021	1,79%	1,05	59,60	58,60	58,50	60,00	176K	169
14/09/2021	0,95%	0,55	58,55	58,00	57,93	59,09	209K	180
13/09/2021	0,07%	0,04	58,00	57,94	57,85	58,00	118K	154
10/09/2021	0,62%	0,36	57,96	57,62	57,50	57,97	145K	187
09/09/2021	-0,54%	-0,31	57,60	57,59	57,14	57,88	219K	322
08/09/2021	0,63%	0,36	57,91	57,55	57,16	57,96	149K	281
06/09/2021	-0,67%	-0,39	57,55	57,62	57,02	57,98	267K	265
03/09/2021	0,09%	0,05	57,94	57,89	57,60	58,00	143K	205
02/09/2021	0,17%	0,10	57,89	57,76	57,45	57,89	179K	212
01/09/2021	0,33%	0,19	57,79	57,90	57,31	57,90	212K	457

31/08/2021	-0,55%	-0,32	57,60	57,97	57,53	58,00	191K	321
30/08/2021	-0,05%	-0,03	57,92	57,95	57,48	57,96	139K	214
27/08/2021	0,91%	0,52	57,95	57,36	57,36	57,95	202K	389
26/08/2021	-0,35%	-0,20	57,43	57,28	57,28	58,15	91K	153
25/08/2021	0,33%	0,19	57,63	57,49	57,00	58,21	152K	193
24/08/2021	0,24%	0,14	57,44	58,40	57,00	59,15	320K	359
23/08/2021	-0,54%	-0,31	57,30	57,78	57,30	57,80	229K	196
20/08/2021	-0,67%	-0,39	57,61	58,01	57,01	58,84	255K	311
19/08/2021	-1,79%	-1,06	58,00	59,21	57,77	59,90	274K	406
18/08/2021	0,85%	0,50	59,06	58,81	58,21	59,70	168K	170
17/08/2021	-0,09%	-0,05	58,56	58,96	58,50	58,99	149K	201
16/08/2021	-4,85%	-2,99	58,61	61,60	58,54	61,88	260K	415
13/08/2021	2,21%	1,33	61,60	60,98	58,21	61,60	233K	238
12/08/2021	3,15%	1,84	60,27	58,44	58,10	60,27	179K	204
11/08/2021	-0,15%	-0,09	58,43	59,00	57,80	59,50	365K	495
10/08/2021	-2,52%	-1,51	58,52	60,28	57,52	61,89	704K	650
09/08/2021	-1,17%	-0,71	60,03	60,74	60,03	60,74	293K	310
06/08/2021	0,40%	0,24	60,74	60,37	60,37	61,60	141K	169
05/08/2021	-0,21%	-0,13	60,50	60,11	60,11	61,36	319K	423
04/08/2021	-1,09%	-0,67	60,63	61,67	60,63	61,90	177K	483
03/08/2021	-0,45%	-0,28	61,30	61,60	60,96	61,96	336K	413
02/08/2021	-1,23%	-0,77	61,58	62,05	61,54	62,35	300K	337
30/07/2021	-0,27%	-0,17	62,35	62,66	61,99	62,87	173K	201
29/07/2021	-0,45%	-0,28	62,52	62,85	62,30	63,00	135K	276
28/07/2021	-0,55%	-0,35	62,80	63,34	62,17	63,55	160K	180
27/07/2021	-0,35%	-0,22	63,15	63,45	63,10	63,45	121K	128
26/07/2021	-0,47%	-0,30	63,37	63,67	63,33	63,99	103K	128
23/07/2021	-0,83%	-0,53	63,67	64,20	63,02	64,20	182K	220
22/07/2021	0,86%	0,55	64,20	63,93	63,66	64,38	76K	121
21/07/2021	0,41%	0,26	63,65	63,40	63,09	63,96	99K	174
20/07/2021	-0,49%	-0,31	63,39	63,70	63,00	64,41	251K	300
19/07/2021	-0,90%	-0,58	63,70	65,39	63,40	65,39	157K	235
16/07/2021	-0,96%	-0,62	64,28	65,00	64,00	65,30	222K	266
15/07/2021	1,44%	0,92	64,90	64,10	64,09	65,39	235K	263
14/07/2021	1,25%	0,79	63,98	63,00	62,74	64,61	194K	244
13/07/2021	1,27%	0,79	63,19	62,52	62,51	63,70	170K	268
12/07/2021	-0,10%	-0,06	62,40	62,46	62,15	62,52	207K	204
08/07/2021	-0,03%	-0,02	62,46	62,50	61,50	62,50	101K	171
07/07/2021	0,45%	0,28	62,48	62,20	62,00	62,49	176K	188
06/07/2021	0,31%	0,19	62,20	62,50	61,99	62,50	140K	207
05/07/2021	-0,08%	-0,05	62,01	62,48	62,01	62,49	149K	179
02/07/2021	0,00%	0,00	62,06	62,30	61,65	62,30	79K	197
01/07/2021	0,39%	0,24	62,06	62,00	61,33	62,30	88K	190
30/06/2021	0,19%	0,12	61,82	61,70	61,33	62,50	165K	288
29/06/2021	0,37%	0,23	61,70	61,88	61,33	61,88	84K	117
28/06/2021	-0,85%	-0,53	61,47	62,00	60,01	62,10	268K	266
25/06/2021	-1,13%	-0,71	62,00	62,98	61,89	63,00	417K	369
24/06/2021	0,34%	0,21	62,71	62,79	62,08	63,07	172K	175
23/06/2021	-0,45%	-0,28	62,50	62,78	62,40	62,97	140K	319
22/06/2021	-0,87%	-0,55	62,78	63,33	62,50	63,33	187K	278
21/06/2021	-0,20%	-0,13	63,33	63,46	63,00	63,70	236K	494
18/06/2021	0,03%	0,02	63,46	63,44	63,00	63,47	228K	221
17/06/2021	0,70%	0,44	63,44	63,10	62,77	63,48	215K	210
16/06/2021	0,27%	0,17	63,00	63,10	62,55	63,10	342K	374
15/06/2021	-0,43%	-0,27	62,83	63,66	62,76	63,78	245K	351
14/06/2021	-0,88%	-0,56	63,10	63,60	62,26	63,61	286K	249
11/06/2021	-0,08%	-0,05	63,66	63,70	63,50	63,77	94K	102
10/06/2021	1,35%	0,85	63,71	62,90	62,23	63,78	302K	313
09/06/2021	-0,95%	-0,60	62,86	63,46	62,12	63,83	329K	374
08/06/2021	0,25%	0,16	63,46	63,66	62,80	63,97	227K	245
07/06/2021	0,83%	0,52	63,30	62,85	62,78	63,50	200K	189
04/06/2021	1,26%	0,78	62,78	61,76	61,75	63,65	161K	220
02/06/2021	-1,08%	-0,68	62,00	62,69	61,29	62,70	320K	429
01/06/2021	-0,68%	-0,43	62,68	63,69	62,30	63,69	286K	261
31/05/2021	-0,91%	-0,58	63,11	63,69	62,70	64,00	139K	218
28/05/2021	-0,36%	-0,23	63,69	63,99	63,22	64,00	79K	165
27/05/2021	1,46%	0,92	63,92	62,86	62,64	64,00	221K	238
26/05/2021	-0,10%	-0,06	63,00	63,05	62,79	63,51	202K	332
25/05/2021	0,32%	0,20	63,06	62,90	62,86	63,29	198K	235
24/05/2021	-0,11%	-0,07	62,86	62,93	62,40	63,50	218K	391
21/05/2021	0,58%	0,36	62,93	62,23	62,21	63,34	211K	1.748
20/05/2021	0,85%	0,53	62,57	62,60	62,02	62,61	272K	1.250
19/05/2021	-1,52%	-0,96	62,04	63,00	62,01	63,50	193K	963
18/05/2021	-0,38%	-0,24	63,00	63,24	62,50	63,50	213K	595
17/05/2021	0,30%	0,19	63,24	63,50	63,02	63,50	201K	149
14/05/2021	0,41%	0,26	63,05	62,79	62,75	63,50	151K	203
13/05/2021	-0,14%	-0,09	62,79	62,50	62,50	63,59	167K	145
12/05/2021	-0,62%	-0,39	62,88	63,29	62,63	63,31	131K	134
11/05/2021	0,29%	0,18	63,27	63,09	62,74	63,31	177K	167
10/05/2021	0,59%	0,37	63,09	62,99	62,75	63,18	257K	252
07/05/2021	1,01%	0,63	62,72	61,90	61,90	62,72	567K	472
06/05/2021	-0,58%	-0,36	62,09	62,44	61,68	62,44	219K	416
05/05/2021	0,08%	0,05	62,45	62,40	62,25	62,69	180K	197
04/05/2021	0,48%	0,30	62,40	62,10	62,10	62,70	172K	155
03/05/2021	-0,64%	-0,40	62,10	62,50	61,80	62,74	219K	212
30/04/2021	0,58%	0,36	62,50	62,91	62,16	62,99	194K	582
29/04/2021	0,44%	0,27	62,14	61,80	61,70	62,54	154K	215
28/04/2021	-0,43%	-0,27	61,87	62,14	61,87	63,18	209K	389
27/04/2021	-1,16%	-0,73	62,14	62,87	61,60	62,89	296K	288
26/04/2021	1,63%	1,01	62,87	61,86	61,86	62,89	202K	411
23/04/2021	0,77%	0,47	61,86	61,49	61,38	61,97	162K	359
22/04/2021	-0,18%	-0,11	61,39	61,50	61,29	61,50	266K	207
20/04/2021	0,13%	0,08	61,50	61,42	60,98	61,50	248K	270
19/04/2021	-0,13%	-0,08	61,42	61,50	61,36	61,50	285K	250
16/04/2021	0,18%	0,11	61,50	61,40	61,40	61,66	233K	270
15/04/2021	0,11%	0,07	61,39	61,34	60,88	61,79	439K	350
14/04/2021	-1,98%	-1,24	61,32	62,80	60,90	62,96	526K	658
13/04/2021	-0,68%	-0,43	62,56	62,80	62,00	62,80	306K	394
12/04/2021	-0,54%	-0,34	62,99	62,41	60,37	63,43	338K	387
09/04/2021	-1,37%	-0,88	63,33	64,20	61,23	64,22	409K	461
08/04/2021	-0,25%	-0,16	64,21	64,89	64,00	64,90	194K	211
07/04/2021	-0,66%	-0,43	64,37	64,80	64,00	64,80	254K	231
06/04/2021	-0,31%	-0,20	64,80	65,00	64,66	65,05	196K	156
05/04/2021	1,06%	0,68	65,00	64,32	64,10	65,00	264K	293
01/04/2021	-0,29%	-0,19	64,32	64,51	64,00	64,99	274K	228
31/03/2021	-0,51%	-0,33	64,51	64,75	64,40	65,49	311K	285
30/03/2021	-0,48%	-0,31	64,84	64,20	63,90	65,50	538K	964
29/03/2021	1,84%	1,18	65,15	64,00	63,50	66,00	645K	255
26/03/2021	1,06%	0,67	63,97	63,30	63,15	64,05	179K	149
25/03/2021	-0,99%	-0,63	63,30	63,61	63,05	64,40	221K	203
24/03/2021	0,33%	0,21	63,93	63,72	63,60	64,00	89K	106
23/03/2021	-0,28%	-0,18	63,72	64,00	63,60	64,18	203K	139
22/03/2021	-0,16%	-0,10	63,90	64,00	63,49	64,00	212K	179
19/03/2021	-0,62%	-0,40	64,00	64,40	63,90	64,50	223K	201
18/03/2021	-0,06%	-0,04	64,40	64,50	64,40	64,50	117K	129
17/03/2021	0,85%	0,54	64,44	63,90	63,54	64,49	166K	247
16/03/2021	-0,78%	-0,50	63,90	63,74	63,74	64,40	169K	249
15/03/2021	0,22%	0,14	64,40	64,37	63,53	64,50	296K	386
12/03/2021	0,63%	0,40	64,26	63,94	63,92	64,40	184K	523
11/03/2021	0,66%	0,42	63,86	63,46	63,20	64,18	313K	241
10/03/2021	-0,09%	-0,06	63,44	63,52	63,10	63,55	263K	396
09/03/2021	0,78%	0,49	63,50	63,49	63,10	63,55	259K	199
08/03/2021	-	-	63,01	63,55	62,82	63,55	340K	296

Date,Open,High,Low,Close,Volume
16-Sep-21,59.60,60.66,59.60,60.22,126988
15-Sep-21,58.60,60.00,58.50,59.60,175718
14-Sep-21,58.00,59.09,57.93,58.55,208927
13-Sep-21,57.94,58.00,57.85,58.00,117830
10-Sep-21,57.62,57.97,57.50,57.96,145287
09-Sep-21,57.59,57.88,57.14,57.60,218567
08-Sep-21,57.55,57.96,57.16,57.91,149116
06-Sep-21,57.62,57.98,57.02,57.55,267483
03-Sep-21,57.89,58.00,57.60,57.94,142694
02-Sep-21,57.76,57.89,57.45,57.89,178508
01-Sep-21,57.90,57.90,57.31,57.79,212179
31-Aug-21,57.97,58.00,57.53,57.60,191226
30-Aug-21,57.95,57.96,57.48,57.92,138562
27-Aug-21,57.36,57.95,57.36,57.95,202289
26-Aug-21,57.28,58.15,57.28,57.43,90673
25-Aug-21,57.49,58.21,57.00,57.63,152397
24-Aug-21,58.40,59.15,57.00,57.44,320315
23-Aug-21,57.78,57.80,57.30,57.30,229231
20-Aug-21,58.01,58.84,57.01,57.61,255150
19-Aug-21,59.21,59.90,57.77,58.00,274497
18-Aug-21,58.81,59.70,58.21,59.06,167613
17-Aug-21,58.96,58.99,58.50,58.56,148712
16-Aug-21,61.60,61.88,58.54,58.61,259731
13-Aug-21,60.98,61.60,58.21,61.60,232914
12-Aug-21,58.44,60.27,58.10,60.27,178875
11-Aug-21,59.00,59.50,57.80,58.43,364654
10-Aug-21,60.28,61.89,57.52,58.52,704422
09-Aug-21,60.74,60.74,60.03,60.03,293286
06-Aug-21,60.37,61.60,60.37,60.74,140709
05-Aug-21,60.11,61.36,60.11,60.50,318649
04-Aug-21,61.67,61.90,60.63,60.63,177342
03-Aug-21,61.60,61.96,60.96,61.30,336414
02-Aug-21,62.05,62.35,61.54,61.58,299778
30-Jul-21,62.66,62.87,61.99,62.35,173470
29-Jul-21,62.85,63.00,62.30,62.52,135389
28-Jul-21,63.34,63.55,62.17,62.80,159606
27-Jul-21,63.45,63.45,63.10,63.15,121157
26-Jul-21,63.67,63.99,63.33,63.37,103176
23-Jul-21,64.20,64.20,63.02,63.67,181964
22-Jul-21,63.93,64.38,63.66,64.20,76298
21-Jul-21,63.40,63.96,63.09,63.65,98656
20-Jul-21,63.70,64.41,63.00,63.39,250981
19-Jul-21,65.39,65.39,63.40,63.70,156799
16-Jul-21,65.00,65.30,64.00,64.28,221813
15-Jul-21,64.10,65.39,64.09,64.90,235334
14-Jul-21,63.00,64.61,62.74,63.98,193677
13-Jul-21,62.52,63.70,62.51,63.19,169580
12-Jul-21,62.46,62.52,62.15,62.40,206580
08-Jul-21,62.50,62.50,61.50,62.46,101400
07-Jul-21,62.20,62.49,62.00,62.48,176451
06-Jul-21,62.50,62.50,61.99,62.20,139730
05-Jul-21,62.48,62.49,62.01,62.01,148691
02-Jul-21,62.30,62.30,61.65,62.06,78902
01-Jul-21,62.00,62.30,61.33,62.06,88392
30-Jun-21,61.70,62.50,61.33,61.82,164617
29-Jun-21,61.88,61.88,61.33,61.70,83767
28-Jun-21,62.00,62.10,60.01,61.47,268474
25-Jun-21,62.98,63.00,61.89,62.00,416534
24-Jun-21,62.79,63.07,62.08,62.71,171690
23-Jun-21,62.78,62.97,62.40,62.50,139636
22-Jun-21,63.33,63.33,62.50,62.78,187011
21-Jun-21,63.46,63.70,63.00,63.33,236496
18-Jun-21,63.44,63.47,63.00,63.46,227720
17-Jun-21,63.10,63.48,62.77,63.44,215149
16-Jun-21,63.10,63.10,62.55,63.00,342150
15-Jun-21,63.66,63.78,62.76,62.83,244958
14-Jun-21,63.60,63.61,62.26,63.10,286292
11-Jun-21,63.70,63.77,63.50,63.66,94177
10-Jun-21,62.90,63.78,62.23,63.71,302371
09-Jun-21,63.46,63.83,62.12,62.86,328884
08-Jun-21,63.66,63.97,62.80,63.46,226851
07-Jun-21,62.85,63.50,62.78,63.30,200311
04-Jun-21,61.76,63.65,61.75,62.78,160999
02-Jun-21,62.69,62.70,61.29,62.00,319905
01-Jun-21,63.69,63.69,62.30,62.68,285563
31-May-21,63.69,64.00,62.70,63.11,138978
28-May-21,63.99,64.00,63.22,63.69,78773
27-May-21,62.86,64.00,62.64,63.92,221284
26-May-21,63.05,63.51,62.79,63.00,202084
25-May-21,62.90,63.29,62.86,63.06,198057
24-May-21,62.93,63.50,62.40,62.86,217692
21-May-21,62.23,63.34,62.21,62.93,211196
20-May-21,62.60,62.61,62.02,62.57,271518
19-May-21,63.00,63.50,62.01,62.04,192902
18-May-21,63.24,63.50,62.50,63.00,213160
17-May-21,63.50,63.50,63.02,63.24,201082
14-May-21,62.79,63.50,62.75,63.05,150805
13-May-21,62.50,63.59,62.50,62.79,166954
12-May-21,63.29,63.31,62.63,62.88,131059
11-May-21,63.09,63.31,62.74,63.27,177141
10-May-21,62.99,63.18,62.75,63.09,257288
07-May-21,61.90,62.72,61.90,62.72,567229
06-May-21,62.44,62.44,61.68,62.09,219160
05-May-21,62.40,62.69,62.25,62.45,179857
04-May-21,62.10,62.70,62.10,62.40,172339
03-May-21,62.50,62.74,61.80,62.10,219275
30-Apr-21,62.91,62.99,62.16,62.50,194191
29-Apr-21,61.80,62.54,61.70,62.14,153991
28-Apr-21,62.14,63.18,61.87,61.87,208667
27-Apr-21,62.87,62.89,61.60,62.14,295948
26-Apr-21,61.86,62.89,61.86,62.87,201873
23-Apr-21,61.49,61.97,61.38,61.86,162466
22-Apr-21,61.50,61.50,61.29,61.39,266415
20-Apr-21,61.42,61.50,60.98,61.50,247900
19-Apr-21,61.50,61.50,61.36,61.42,285420
16-Apr-21,61.40,61.66,61.40,61.50,232539
15-Apr-21,61.34,61.79,60.88,61.39,438840
14-Apr-21,62.80,62.96,60.90,61.32,526368
13-Apr-21,62.80,62.80,62.00,62.56,305701
12-Apr-21,62.41,63.43,60.37,62.99,338381
09-Apr-21,64.20,64.22,61.23,63.33,409149
08-Apr-21,64.89,64.90,64.00,64.21,193562
07-Apr-21,64.80,64.80,64.00,64.37,253753
06-Apr-21,65.00,65.05,64.66,64.80,196017
05-Apr-21,64.32,65.00,64.10,65.00,264228
01-Apr-21,64.51,64.99,64.00,64.32,273671
31-Mar-21,64.75,65.49,64.40,64.51,311060
30-Mar-21,64.20,65.50,63.90,64.84,537970
29-Mar-21,64.00,66.00,63.50,65.15,644850
26-Mar-21,63.30,64.05,63.15,63.97,179198
25-Mar-21,63.61,64.40,63.05,63.30,220918
24-Mar-21,63.72,64.00,63.60,63.93,89137
23-Mar-21,64.00,64.18,63.60,63.72,202678
22-Mar-21,64.00,64.00,63.49,63.90,211547
19-Mar-21,64.40,64.50,63.90,64.00,223166
18-Mar-21,64.50,64.50,64.40,64.40,117414
17-Mar-21,63.90,64.49,63.54,64.44,166500
16-Mar-21,63.74,64.40,63.74,63.90,169282
15-Mar-21,64.37,64.50,63.53,64.40,296033
12-Mar-21,63.94,64.40,63.92,64.26,184273
11-Mar-21,63.46,64.18,63.20,63.86,312561
10-Mar-21,63.52,63.55,63.10,63.44,263148
09-Mar-21,63.49,63.55,63.10,63.50,258900
08-Mar-21,63.55,63.55,62.82,63.01,340418

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RNGO11

cotações, gráficos e mais...