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
26/07/2024	-0,68%	-0,31	45,54	45,61	45,40	45,76	33K	32
25/07/2024	-0,43%	-0,20	45,85	46,00	45,41	46,04	78K	84
24/07/2024	0,00%	0,00	46,05	46,00	46,00	46,05	26K	35
23/07/2024	-0,54%	-0,25	46,05	46,02	45,41	46,10	48K	52
22/07/2024	0,00%	0,00	46,30	46,32	46,01	46,32	131K	192
19/07/2024	-0,43%	-0,20	46,30	46,50	46,30	46,61	26K	32
18/07/2024	-0,24%	-0,11	46,50	46,70	46,41	46,80	58K	136
17/07/2024	0,02%	0,01	46,61	46,69	46,60	46,70	31K	58
16/07/2024	-0,13%	-0,06	46,60	46,84	46,60	46,84	82K	113
15/07/2024	0,11%	0,05	46,66	46,66	46,60	46,83	55K	45
12/07/2024	-0,09%	-0,04	46,61	46,65	46,29	46,65	43K	62
11/07/2024	0,41%	0,19	46,65	46,43	46,05	46,75	36K	67
10/07/2024	0,98%	0,45	46,46	46,01	45,20	46,46	65K	114
09/07/2024	0,00%	0,00	46,01	46,48	45,99	46,48	52K	106
08/07/2024	0,02%	0,01	46,01	45,50	45,30	46,18	157K	149
05/07/2024	1,32%	0,60	46,00	45,59	45,58	46,00	111K	46
04/07/2024	-2,62%	-1,22	45,40	46,50	45,40	46,60	58K	64
03/07/2024	-0,19%	-0,09	46,62	46,70	46,60	46,98	36K	24
02/07/2024	0,41%	0,19	46,71	46,60	46,40	47,25	178K	118
01/07/2024	0,22%	0,10	46,52	46,03	45,90	46,61	85K	133
28/06/2024	2,50%	1,13	46,42	45,29	45,29	46,42	15K	52
27/06/2024	1,89%	0,84	45,29	44,51	44,51	45,29	60K	87
26/06/2024	-0,38%	-0,17	44,45	44,62	44,37	44,78	51K	64
25/06/2024	0,07%	0,03	44,62	44,38	44,38	44,72	25K	35
24/06/2024	-0,58%	-0,26	44,59	44,86	44,40	44,89	101K	67
21/06/2024	-0,11%	-0,05	44,85	44,72	44,71	44,90	263K	96
20/06/2024	-0,20%	-0,09	44,90	46,47	44,70	46,47	46K	82
19/06/2024	-0,07%	-0,03	44,99	45,02	44,90	45,44	35K	82
18/06/2024	-0,02%	-0,01	45,02	45,01	44,79	45,39	60K	72
17/06/2024	-2,36%	-1,09	45,03	46,15	45,03	46,37	68K	123
14/06/2024	-1,05%	-0,49	46,12	46,50	45,10	46,99	69K	91
13/06/2024	-1,02%	-0,48	46,61	47,09	46,55	47,10	37K	45
12/06/2024	-0,42%	-0,20	47,09	46,93	46,93	47,50	30K	65
11/06/2024	-1,89%	-0,91	47,29	48,20	46,14	48,20	64K	88
10/06/2024	-1,03%	-0,50	48,20	48,71	48,20	48,71	54K	57
07/06/2024	-0,59%	-0,29	48,70	48,77	48,63	48,79	46K	85
06/06/2024	-0,14%	-0,07	48,99	49,16	48,71	49,45	247K	463
05/06/2024	0,02%	0,01	49,06	49,05	49,05	49,16	53K	119
04/06/2024	-0,22%	-0,11	49,05	48,76	48,71	49,10	88K	274
03/06/2024	-1,09%	-0,54	49,16	49,00	48,76	49,18	50K	59
31/05/2024	0,46%	0,23	49,70	49,45	48,64	49,88	247K	77
29/05/2024	2,06%	1,00	49,47	48,47	48,47	51,00	160K	119
28/05/2024	0,12%	0,06	48,47	48,42	47,99	48,55	180K	321
27/05/2024	-0,12%	-0,06	48,41	48,47	48,28	48,57	155K	274
24/05/2024	0,00%	0,00	48,47	48,48	48,47	48,84	70K	123
23/05/2024	-0,08%	-0,04	48,47	48,51	48,45	49,00	108K	210
22/05/2024	-0,02%	-0,01	48,51	48,50	48,40	48,61	112K	78
21/05/2024	0,10%	0,05	48,52	48,50	48,47	48,59	76K	117
20/05/2024	-0,04%	-0,02	48,47	48,48	48,40	48,50	72K	84
17/05/2024	0,75%	0,36	48,49	48,14	48,14	48,49	30K	54
16/05/2024	0,59%	0,28	48,13	48,00	47,98	48,13	32K	32
15/05/2024	0,04%	0,02	47,85	47,83	47,83	48,00	55K	74
14/05/2024	-0,02%	-0,01	47,83	47,89	47,83	47,90	25K	44
13/05/2024	0,27%	0,13	47,84	47,72	47,70	47,84	63K	84
10/05/2024	0,02%	0,01	47,71	47,70	47,70	47,90	12K	42
09/05/2024	0,06%	0,03	47,70	47,64	47,64	47,88	53K	96
08/05/2024	0,34%	0,16	47,67	47,51	47,51	47,68	13K	19
07/05/2024	-0,15%	-0,07	47,51	47,50	47,47	47,58	42K	74
06/05/2024	0,00%	0,00	47,58	47,50	47,49	47,61	53K	87
03/05/2024	0,15%	0,07	47,58	47,52	47,47	47,60	70K	46
02/05/2024	-1,14%	-0,55	47,51	48,00	47,34	48,00	21K	36
30/04/2024	1,20%	0,57	48,06	47,49	47,49	48,50	94K	85
29/04/2024	-0,02%	-0,01	47,49	47,64	47,30	47,76	32K	63
26/04/2024	0,06%	0,03	47,50	47,72	47,47	47,80	47K	78
25/04/2024	-0,42%	-0,20	47,47	47,67	47,46	47,79	68K	115
24/04/2024	0,04%	0,02	47,67	47,78	47,35	47,80	83K	106
23/04/2024	-0,19%	-0,09	47,65	47,23	47,10	47,78	79K	137
22/04/2024	-0,42%	-0,20	47,74	47,88	46,91	47,88	45K	64
19/04/2024	3,32%	1,54	47,94	46,42	46,40	48,40	127K	99
18/04/2024	-0,75%	-0,35	46,40	46,80	46,33	46,81	39K	49
17/04/2024	-1,37%	-0,65	46,75	47,41	46,23	47,47	81K	208
16/04/2024	-0,94%	-0,45	47,40	47,85	47,39	47,85	73K	85
15/04/2024	-0,35%	-0,17	47,85	48,24	47,85	48,40	47K	74
12/04/2024	0,25%	0,12	48,02	48,00	47,92	48,40	57K	98
11/04/2024	0,46%	0,22	47,90	47,80	47,68	48,00	41K	79
10/04/2024	0,04%	0,02	47,68	47,66	47,65	47,73	79K	159
09/04/2024	-0,19%	-0,09	47,66	47,75	47,46	47,76	121K	234
08/04/2024	-0,69%	-0,33	47,75	48,08	47,51	48,14	39K	81
05/04/2024	0,19%	0,09	48,08	47,41	47,41	48,53	39K	82
04/04/2024	1,91%	0,90	47,99	46,00	46,00	48,80	176K	1.038
03/04/2024	-2,55%	-1,23	47,09	48,42	46,93	48,42	237K	246
02/04/2024	-0,27%	-0,13	48,32	48,54	48,32	48,99	46K	110
01/04/2024	-1,12%	-0,55	48,45	48,62	48,30	48,62	59K	127
28/03/2024	0,06%	0,03	49,00	48,95	48,95	49,18	33K	64
27/03/2024	-0,41%	-0,20	48,97	49,11	48,80	49,11	50K	204
26/03/2024	0,37%	0,18	49,17	48,99	48,71	49,47	17K	28
25/03/2024	1,05%	0,51	48,99	48,48	48,48	48,99	46K	50
22/03/2024	0,62%	0,30	48,48	48,16	48,00	48,48	145K	96
21/03/2024	0,40%	0,19	48,18	47,76	47,76	48,32	53K	64
20/03/2024	0,61%	0,29	47,99	47,70	47,61	48,20	69K	157
19/03/2024	0,00%	0,00	47,70	47,71	47,70	48,01	72K	124
18/03/2024	0,48%	0,23	47,70	47,24	47,23	47,99	73K	114
15/03/2024	0,02%	0,01	47,47	47,45	47,16	47,49	42K	68
14/03/2024	1,52%	0,71	47,46	46,76	46,76	47,49	109K	88
13/03/2024	0,99%	0,46	46,75	46,29	46,10	46,94	162K	257
12/03/2024	0,54%	0,25	46,29	46,10	46,10	46,48	311K	266
11/03/2024	0,52%	0,24	46,04	45,80	45,75	46,40	93K	83
08/03/2024	0,66%	0,30	45,80	45,60	45,50	46,46	58K	187
07/03/2024	0,00%	0,00	45,50	45,50	45,30	45,98	85K	252
06/03/2024	0,55%	0,25	45,50	45,25	45,20	45,65	95K	84
05/03/2024	-0,31%	-0,14	45,25	45,30	45,20	45,45	59K	79
04/03/2024	0,64%	0,29	45,39	45,11	45,11	45,43	67K	77
01/03/2024	-1,42%	-0,65	45,10	45,37	45,10	45,85	66K	648
29/02/2024	0,51%	0,23	45,75	45,60	45,60	47,16	61K	65
28/02/2024	0,71%	0,32	45,52	45,56	45,21	45,59	218K	135
27/02/2024	-0,26%	-0,12	45,20	45,30	45,10	45,44	62K	69
26/02/2024	-0,11%	-0,05	45,32	45,36	44,45	45,80	231K	199
23/02/2024	0,69%	0,31	45,37	45,01	44,88	45,37	71K	110
22/02/2024	0,16%	0,07	45,06	44,99	44,80	45,09	72K	96
21/02/2024	-0,09%	-0,04	44,99	45,08	44,80	45,08	75K	93
20/02/2024	-0,18%	-0,08	45,03	45,10	44,85	45,35	140K	163
19/02/2024	0,27%	0,12	45,11	44,99	44,60	45,30	78K	136
16/02/2024	0,16%	0,07	44,99	45,14	44,30	45,35	128K	160
15/02/2024	0,27%	0,12	44,92	44,80	44,80	45,01	80K	138
14/02/2024	-1,28%	-0,58	44,80	45,38	44,44	45,38	48K	73
09/02/2024	0,80%	0,36	45,38	45,03	44,46	45,38	227K	110
08/02/2024	-1,47%	-0,67	45,02	45,66	44,99	45,66	55K	80
07/02/2024	0,26%	0,12	45,69	46,00	44,02	46,00	226K	173
06/02/2024	0,31%	0,14	45,57	45,43	45,17	45,57	147K	103
05/02/2024	0,07%	0,03	45,43	45,34	45,29	45,45	80K	64
02/02/2024	-0,26%	-0,12	45,40	45,50	45,00	45,71	74K	139
01/02/2024	-1,22%	-0,56	45,52	45,70	45,08	46,50	98K	110
31/01/2024	0,96%	0,44	46,08	45,80	45,65	46,64	89K	110
30/01/2024	0,04%	0,02	45,64	45,63	45,62	46,30	159K	316
29/01/2024	-1,64%	-0,76	45,62	46,10	45,60	46,35	92K	575
26/01/2024	-0,24%	-0,11	46,38	46,49	46,13	46,49	41K	74
25/01/2024	0,63%	0,29	46,49	46,18	46,18	46,59	44K	32
24/01/2024	-0,15%	-0,07	46,20	46,00	46,00	46,40	69K	65
23/01/2024	-0,79%	-0,37	46,27	46,60	46,25	46,60	122K	108
22/01/2024	0,06%	0,03	46,64	46,61	46,60	46,98	101K	55
19/01/2024	0,00%	0,00	46,61	46,61	46,60	47,18	102K	125
18/01/2024	0,24%	0,11	46,61	46,57	46,53	46,94	63K	58
17/01/2024	-0,13%	-0,06	46,50	46,58	46,50	46,74	34K	64
16/01/2024	-	-	46,56	46,86	46,43	46,86	61K	95

Date,Open,High,Low,Close,Volume
26-Jul-24,45.61,45.76,45.40,45.54,32528
25-Jul-24,46.00,46.04,45.41,45.85,77741
24-Jul-24,46.00,46.05,46.00,46.05,26140
23-Jul-24,46.02,46.10,45.41,46.05,47643
22-Jul-24,46.32,46.32,46.01,46.30,131482
19-Jul-24,46.50,46.61,46.30,46.30,25819
18-Jul-24,46.70,46.80,46.41,46.50,58486
17-Jul-24,46.69,46.70,46.60,46.61,30996
16-Jul-24,46.84,46.84,46.60,46.60,81748
15-Jul-24,46.66,46.83,46.60,46.66,55282
12-Jul-24,46.65,46.65,46.29,46.61,42952
11-Jul-24,46.43,46.75,46.05,46.65,35549
10-Jul-24,46.01,46.46,45.20,46.46,65099
09-Jul-24,46.48,46.48,45.99,46.01,51939
08-Jul-24,45.50,46.18,45.30,46.01,156802
05-Jul-24,45.59,46.00,45.58,46.00,110912
04-Jul-24,46.50,46.60,45.40,45.40,57593
03-Jul-24,46.70,46.98,46.60,46.62,36324
02-Jul-24,46.60,47.25,46.40,46.71,177855
01-Jul-24,46.03,46.61,45.90,46.52,85373
28-Jun-24,45.29,46.42,45.29,46.42,14544
27-Jun-24,44.51,45.29,44.51,45.29,59595
26-Jun-24,44.62,44.78,44.37,44.45,50621
25-Jun-24,44.38,44.72,44.38,44.62,24824
24-Jun-24,44.86,44.89,44.40,44.59,100626
21-Jun-24,44.72,44.90,44.71,44.85,262638
20-Jun-24,46.47,46.47,44.70,44.90,46297
19-Jun-24,45.02,45.44,44.90,44.99,34780
18-Jun-24,45.01,45.39,44.79,45.02,60350
17-Jun-24,46.15,46.37,45.03,45.03,68193
14-Jun-24,46.50,46.99,45.10,46.12,68703
13-Jun-24,47.09,47.10,46.55,46.61,37054
12-Jun-24,46.93,47.50,46.93,47.09,30164
11-Jun-24,48.20,48.20,46.14,47.29,64130
10-Jun-24,48.71,48.71,48.20,48.20,54458
07-Jun-24,48.77,48.79,48.63,48.70,45646
06-Jun-24,49.16,49.45,48.71,48.99,247220
05-Jun-24,49.05,49.16,49.05,49.06,52687
04-Jun-24,48.76,49.10,48.71,49.05,88445
03-Jun-24,49.00,49.18,48.76,49.16,50037
31-May-24,49.45,49.88,48.64,49.70,247031
29-May-24,48.47,51.00,48.47,49.47,160137
28-May-24,48.42,48.55,47.99,48.47,179522
27-May-24,48.47,48.57,48.28,48.41,155058
24-May-24,48.48,48.84,48.47,48.47,70340
23-May-24,48.51,49.00,48.45,48.47,108276
22-May-24,48.50,48.61,48.40,48.51,111775
21-May-24,48.50,48.59,48.47,48.52,76376
20-May-24,48.48,48.50,48.40,48.47,72379
17-May-24,48.14,48.49,48.14,48.49,30466
16-May-24,48.00,48.13,47.98,48.13,32498
15-May-24,47.83,48.00,47.83,47.85,54646
14-May-24,47.89,47.90,47.83,47.83,24504
13-May-24,47.72,47.84,47.70,47.84,63090
10-May-24,47.70,47.90,47.70,47.71,12370
09-May-24,47.64,47.88,47.64,47.70,53443
08-May-24,47.51,47.68,47.51,47.67,13434
07-May-24,47.50,47.58,47.47,47.51,42322
06-May-24,47.50,47.61,47.49,47.58,52990
03-May-24,47.52,47.60,47.47,47.58,70050
02-May-24,48.00,48.00,47.34,47.51,20779
30-Apr-24,47.49,48.50,47.49,48.06,94316
29-Apr-24,47.64,47.76,47.30,47.49,32456
26-Apr-24,47.72,47.80,47.47,47.50,47487
25-Apr-24,47.67,47.79,47.46,47.47,67794
24-Apr-24,47.78,47.80,47.35,47.67,82774
23-Apr-24,47.23,47.78,47.10,47.65,79308
22-Apr-24,47.88,47.88,46.91,47.74,45038
19-Apr-24,46.42,48.40,46.40,47.94,127113
18-Apr-24,46.80,46.81,46.33,46.40,39004
17-Apr-24,47.41,47.47,46.23,46.75,80825
16-Apr-24,47.85,47.85,47.39,47.40,73318
15-Apr-24,48.24,48.40,47.85,47.85,46852
12-Apr-24,48.00,48.40,47.92,48.02,57399
11-Apr-24,47.80,48.00,47.68,47.90,41380
10-Apr-24,47.66,47.73,47.65,47.68,79061
09-Apr-24,47.75,47.76,47.46,47.66,120648
08-Apr-24,48.08,48.14,47.51,47.75,38866
05-Apr-24,47.41,48.53,47.41,48.08,39406
04-Apr-24,46.00,48.80,46.00,47.99,175988
03-Apr-24,48.42,48.42,46.93,47.09,236874
02-Apr-24,48.54,48.99,48.32,48.32,46021
01-Apr-24,48.62,48.62,48.30,48.45,59335
28-Mar-24,48.95,49.18,48.95,49.00,33051
27-Mar-24,49.11,49.11,48.80,48.97,49589
26-Mar-24,48.99,49.47,48.71,49.17,17099
25-Mar-24,48.48,48.99,48.48,48.99,46447
22-Mar-24,48.16,48.48,48.00,48.48,145054
21-Mar-24,47.76,48.32,47.76,48.18,53478
20-Mar-24,47.70,48.20,47.61,47.99,69076
19-Mar-24,47.71,48.01,47.70,47.70,72167
18-Mar-24,47.24,47.99,47.23,47.70,73302
15-Mar-24,47.45,47.49,47.16,47.47,42265
14-Mar-24,46.76,47.49,46.76,47.46,109185
13-Mar-24,46.29,46.94,46.10,46.75,161628
12-Mar-24,46.10,46.48,46.10,46.29,310889
11-Mar-24,45.80,46.40,45.75,46.04,93494
08-Mar-24,45.60,46.46,45.50,45.80,58269
07-Mar-24,45.50,45.98,45.30,45.50,85439
06-Mar-24,45.25,45.65,45.20,45.50,95352
05-Mar-24,45.30,45.45,45.20,45.25,58555
04-Mar-24,45.11,45.43,45.11,45.39,66866
01-Mar-24,45.37,45.85,45.10,45.10,66356
29-Feb-24,45.60,47.16,45.60,45.75,60878
28-Feb-24,45.56,45.59,45.21,45.52,218361
27-Feb-24,45.30,45.44,45.10,45.20,62488
26-Feb-24,45.36,45.80,44.45,45.32,231444
23-Feb-24,45.01,45.37,44.88,45.37,71399
22-Feb-24,44.99,45.09,44.80,45.06,72312
21-Feb-24,45.08,45.08,44.80,44.99,74769
20-Feb-24,45.10,45.35,44.85,45.03,140282
19-Feb-24,44.99,45.30,44.60,45.11,78493
16-Feb-24,45.14,45.35,44.30,44.99,128110
15-Feb-24,44.80,45.01,44.80,44.92,80285
14-Feb-24,45.38,45.38,44.44,44.80,47770
09-Feb-24,45.03,45.38,44.46,45.38,226557
08-Feb-24,45.66,45.66,44.99,45.02,54718
07-Feb-24,46.00,46.00,44.02,45.69,226131
06-Feb-24,45.43,45.57,45.17,45.57,146682
05-Feb-24,45.34,45.45,45.29,45.43,79849
02-Feb-24,45.50,45.71,45.00,45.40,74319
01-Feb-24,45.70,46.50,45.08,45.52,98352
31-Jan-24,45.80,46.64,45.65,46.08,88913
30-Jan-24,45.63,46.30,45.62,45.64,159014
29-Jan-24,46.10,46.35,45.60,45.62,91983
26-Jan-24,46.49,46.49,46.13,46.38,40632
25-Jan-24,46.18,46.59,46.18,46.49,43971
24-Jan-24,46.00,46.40,46.00,46.20,68986
23-Jan-24,46.60,46.60,46.25,46.27,122364
22-Jan-24,46.61,46.98,46.60,46.64,101164
19-Jan-24,46.61,47.18,46.60,46.61,101940
18-Jan-24,46.57,46.94,46.53,46.61,63079
17-Jan-24,46.58,46.74,46.50,46.50,33844
16-Jan-24,46.86,46.86,46.43,46.56,60514

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RNGO11