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
20/10/2026	-0,72%	-0,39	53,62	53,47	53,47	56,00	36K	47
19/10/2026	-1,15%	-0,63	54,01	54,63	53,05	54,65	101K	56
16/10/2026	1,19%	0,64	54,64	55,80	54,64	55,80	4K	5
15/10/2026	1,69%	0,90	54,00	54,00	54,00	55,87	38K	17
14/10/2026	-1,67%	-0,90	53,10	53,52	53,10	54,00	25K	18
13/10/2026	0,20%	0,11	54,00	53,89	53,66	54,89	9K	21
09/10/2026	-2,37%	-1,31	53,89	55,29	53,63	55,30	78K	33
08/10/2026	0,80%	0,44	55,20	55,20	55,19	55,20	36K	7
07/10/2026	0,00%	0,00	54,76	58,29	54,76	58,29	17K	33
06/10/2026	0,66%	0,36	54,76	54,40	54,40	58,30	15K	7
05/10/2026	0,93%	0,50	54,40	54,40	53,49	54,40	42K	22
02/10/2026	0,20%	0,11	53,90	53,79	53,45	53,90	11K	17
01/10/2026	0,60%	0,32	53,79	53,40	53,18	53,79	23K	20
30/09/2026	0,70%	0,37	53,47	53,22	52,49	53,65	22K	54
29/09/2026	1,20%	0,63	53,10	52,47	52,47	53,47	8K	8
28/09/2026	-1,00%	-0,53	52,47	53,47	51,61	53,50	77K	86
25/09/2026	0,99%	0,52	53,00	52,15	52,15	53,29	10K	20
24/09/2026	0,71%	0,37	52,48	52,01	52,01	53,09	27K	19
23/09/2026	-0,08%	-0,04	52,11	52,25	52,11	52,48	17K	28
22/09/2026	-0,53%	-0,28	52,15	53,57	52,02	53,57	19K	36
21/09/2026	-2,11%	-1,13	52,43	53,10	52,00	53,10	55K	67
18/09/2026	-0,17%	-0,09	53,56	53,04	53,03	53,56	19K	25
17/09/2026	0,11%	0,06	53,65	53,65	53,46	53,65	3K	11
16/09/2026	1,40%	0,74	53,59	52,75	52,75	53,65	84K	64
15/09/2026	0,28%	0,15	52,85	53,20	52,85	53,34	13K	21
14/09/2026	-0,36%	-0,19	52,70	53,10	52,36	53,65	35K	39
11/09/2026	-0,21%	-0,11	52,89	53,01	52,39	53,65	120K	66
10/09/2026	-1,25%	-0,67	53,00	52,59	52,59	53,70	4K	18
09/09/2026	-0,15%	-0,08	53,67	53,75	52,88	53,75	4K	10
08/09/2026	1,97%	1,04	53,75	52,71	52,71	54,00	42K	91
04/09/2026	-0,08%	-0,04	52,71	52,74	52,71	53,98	34K	48
03/09/2026	0,76%	0,40	52,75	53,71	52,75	53,72	912	6
02/09/2026	0,56%	0,29	52,35	52,43	52,35	53,93	23K	26
01/09/2026	-0,84%	-0,44	52,06	51,70	51,61	54,90	84K	71
31/08/2026	0,40%	0,21	52,50	52,80	52,47	52,80	40K	29
28/08/2026	1,34%	0,69	52,29	51,65	51,65	52,29	2K	9
27/08/2026	-0,37%	-0,19	51,60	51,50	51,40	52,51	40K	344
26/08/2026	0,56%	0,29	51,79	51,88	51,50	51,96	43K	94
25/08/2026	-2,46%	-1,30	51,50	52,47	51,50	52,80	290K	1.795
24/08/2026	1,01%	0,53	52,80	52,93	52,80	52,93	18K	12
21/08/2026	-0,17%	-0,09	52,27	52,35	52,00	52,35	6K	24
20/08/2026	0,04%	0,02	52,36	52,84	52,08	52,84	6K	20
19/08/2026	0,46%	0,24	52,34	51,56	51,50	52,65	18K	44
18/08/2026	0,70%	0,36	52,10	51,75	51,50	52,93	59K	78
17/08/2026	-0,50%	-0,26	51,74	51,50	51,50	52,00	30K	66
14/08/2026	0,00%	0,00	52,00	52,94	52,00	52,94	8K	31
13/08/2026	-0,10%	-0,05	52,00	52,05	51,58	52,05	32K	84
12/08/2026	0,10%	0,05	52,05	51,51	51,51	52,05	9K	15
11/08/2026	-0,10%	-0,05	52,00	52,05	51,50	52,05	52K	68
10/08/2026	0,04%	0,02	52,05	52,94	52,00	52,95	10K	14
07/08/2026	0,06%	0,03	52,03	52,00	51,70	52,95	82K	42
06/08/2026	-0,02%	-0,01	52,00	52,01	51,71	52,51	113K	35
05/08/2026	0,99%	0,51	52,01	52,00	51,99	53,00	68K	17
04/08/2026	0,98%	0,50	51,50	50,99	50,56	53,00	164K	36
03/08/2026	-0,97%	-0,50	51,00	50,98	48,39	52,86	78K	117
31/07/2026	-1,25%	-0,65	51,50	52,30	51,50	52,30	4K	12
30/07/2026	0,00%	0,00	52,15	52,83	52,15	52,92	125K	73
29/07/2026	-0,10%	-0,05	52,15	52,20	52,15	52,44	18K	21
28/07/2026	-1,34%	-0,71	52,20	52,90	52,11	52,90	8K	17
27/07/2026	2,44%	1,26	52,91	52,16	52,15	52,91	13K	22
24/07/2026	-0,29%	-0,15	51,65	52,32	51,08	52,49	13K	34
23/07/2026	0,17%	0,09	51,80	51,72	51,58	52,00	19K	28
22/07/2026	-0,56%	-0,29	51,71	52,01	51,71	52,18	72K	56
21/07/2026	-0,06%	-0,03	52,00	52,89	51,95	52,89	44K	32
20/07/2026	-1,68%	-0,89	52,03	52,00	51,95	52,65	270K	34
17/07/2026	0,00%	0,00	52,92	52,92	51,06	52,94	22K	45
16/07/2026	1,73%	0,90	52,92	52,04	51,01	52,95	243K	182
15/07/2026	0,23%	0,12	52,02	52,00	52,00	52,44	59K	21
14/07/2026	0,17%	0,09	51,90	52,45	51,90	52,45	37K	22
13/07/2026	-0,80%	-0,42	51,81	52,23	51,81	52,45	21K	49
10/07/2026	-0,34%	-0,18	52,23	52,41	52,03	52,46	32K	64
09/07/2026	0,89%	0,46	52,41	51,96	51,95	52,41	3K	9
08/07/2026	0,29%	0,15	51,95	51,02	51,02	52,99	28K	188
07/07/2026	0,00%	0,00	51,80	51,80	51,80	52,98	12K	22
06/07/2026	-0,06%	-0,03	51,80	51,84	51,80	52,90	80K	96
03/07/2026	0,06%	0,03	51,83	51,80	51,80	53,00	11K	14
02/07/2026	0,08%	0,04	51,80	51,81	51,80	52,00	13K	139
01/07/2026	-0,65%	-0,34	51,76	51,81	51,76	52,40	4K	10
30/06/2026	0,00%	0,00	52,10	52,09	52,09	52,45	23K	21
29/06/2026	-0,10%	-0,05	52,10	52,15	51,96	52,28	6K	14
26/06/2026	0,12%	0,06	52,15	52,46	51,97	52,46	8K	10
25/06/2026	0,54%	0,28	52,09	51,76	51,76	52,20	33K	37
24/06/2026	-0,46%	-0,24	51,81	52,05	51,78	52,06	16K	17
23/06/2026	0,87%	0,45	52,05	51,25	51,25	52,06	13K	19
22/06/2026	0,00%	0,00	51,60	51,93	51,08	52,06	17K	29
19/06/2026	0,58%	0,30	51,60	51,92	51,01	51,92	97K	364
18/06/2026	-1,29%	-0,67	51,30	51,30	51,01	51,30	36K	71
17/06/2026	0,91%	0,47	51,97	51,40	51,40	52,48	26K	37
16/06/2026	-0,71%	-0,37	51,50	52,00	51,40	52,07	48K	29
15/06/2026	0,91%	0,47	51,87	51,40	51,25	52,00	21K	26
12/06/2026	0,73%	0,37	51,40	51,02	51,02	51,95	81K	42
11/06/2026	0,04%	0,02	51,03	51,02	51,01	51,25	10K	14
10/06/2026	-0,04%	-0,02	51,01	51,03	51,01	51,04	87K	35
09/06/2026	0,28%	0,14	51,03	50,89	50,76	51,99	17K	23
08/06/2026	0,02%	0,01	50,89	50,88	50,88	51,85	25K	30
05/06/2026	-0,14%	-0,07	50,88	51,29	50,70	51,95	46K	494
03/06/2026	0,24%	0,12	50,95	50,83	50,83	51,96	44K	41
02/06/2026	0,10%	0,05	50,83	50,80	50,80	51,98	10K	22
01/06/2026	-1,09%	-0,56	50,78	50,83	50,75	52,75	21K	28
29/05/2026	0,45%	0,23	51,34	51,10	51,00	51,70	15K	25
28/05/2026	0,22%	0,11	51,11	50,55	50,55	51,68	128K	24
27/05/2026	-0,91%	-0,47	51,00	51,47	50,55	52,04	200K	90
26/05/2026	0,43%	0,22	51,47	51,11	51,10	51,95	19K	39
25/05/2026	-1,95%	-1,02	51,25	52,27	51,19	52,27	45K	51
22/05/2026	2,03%	1,04	52,27	51,23	51,23	52,30	53K	52
21/05/2026	0,25%	0,13	51,23	51,01	51,01	51,79	42K	38
20/05/2026	-0,04%	-0,02	51,10	51,12	51,06	51,45	39K	31
19/05/2026	-0,53%	-0,27	51,12	51,33	51,01	51,59	36K	36
18/05/2026	0,27%	0,14	51,39	51,26	51,01	51,80	68K	36
15/05/2026	-0,12%	-0,06	51,25	51,40	51,25	51,82	241K	53
14/05/2026	-0,85%	-0,44	51,31	51,71	51,31	51,93	87K	125
13/05/2026	0,33%	0,17	51,75	51,60	51,25	52,20	24K	21
12/05/2026	-0,02%	-0,01	51,58	51,59	51,58	51,94	90K	57
11/05/2026	0,02%	0,01	51,59	52,09	51,58	52,10	59K	25
08/05/2026	0,10%	0,05	51,58	51,60	51,58	52,24	11K	17
07/05/2026	0,02%	0,01	51,53	52,00	51,52	52,35	13K	22
06/05/2026	-0,60%	-0,31	51,52	51,83	51,52	52,21	8K	97
05/05/2026	-0,10%	-0,05	51,83	52,62	51,60	52,63	98K	36
04/05/2026	-2,11%	-1,12	51,88	52,52	51,87	52,84	22K	43
30/04/2026	0,09%	0,05	53,00	52,80	52,47	53,00	42K	45
29/04/2026	0,91%	0,48	52,95	52,32	52,23	52,95	37K	54
28/04/2026	0,88%	0,46	52,47	52,95	51,72	52,96	28K	51
27/04/2026	-1,83%	-0,97	52,01	52,97	52,01	53,44	6K	14
24/04/2026	0,17%	0,09	52,98	52,23	52,23	52,98	32K	23
23/04/2026	-0,30%	-0,16	52,89	52,41	52,32	52,90	14K	17
22/04/2026	0,09%	0,05	53,05	51,96	51,96	53,05	25K	15
20/04/2026	0,15%	0,08	53,00	52,92	51,87	53,00	59K	56
17/04/2026	2,44%	1,26	52,92	51,66	51,41	53,55	33K	36
16/04/2026	0,39%	0,20	51,66	51,64	50,96	52,05	78K	40
15/04/2026	0,33%	0,17	51,46	51,65	50,73	51,65	22K	53
14/04/2026	0,02%	0,01	51,29	50,71	50,71	51,60	12K	13
13/04/2026	0,71%	0,36	51,28	50,75	50,71	51,50	15K	39
10/04/2026	-0,12%	-0,06	50,92	51,12	50,71	51,67	8K	20
09/04/2026	-	-	50,98	51,00	50,45	51,00	38K	27

Date,Open,High,Low,Close,Volume
20-Oct-26,53.47,56.00,53.47,53.62,36190
19-Oct-26,54.63,54.65,53.05,54.01,100756
16-Oct-26,55.80,55.80,54.64,54.64,4263
15-Oct-26,54.00,55.87,54.00,54.00,38132
14-Oct-26,53.52,54.00,53.10,53.10,25214
13-Oct-26,53.89,54.89,53.66,54.00,9164
09-Oct-26,55.29,55.30,53.63,53.89,77636
08-Oct-26,55.20,55.20,55.19,55.20,35990
07-Oct-26,58.29,58.29,54.76,54.76,17400
06-Oct-26,54.40,58.30,54.40,54.76,14632
05-Oct-26,54.40,54.40,53.49,54.40,42325
02-Oct-26,53.79,53.90,53.45,53.90,10575
01-Oct-26,53.40,53.79,53.18,53.79,23273
30-Sep-26,53.22,53.65,52.49,53.47,22461
29-Sep-26,52.47,53.47,52.47,53.10,7733
28-Sep-26,53.47,53.50,51.61,52.47,76726
25-Sep-26,52.15,53.29,52.15,53.00,9858
24-Sep-26,52.01,53.09,52.01,52.48,27401
23-Sep-26,52.25,52.48,52.11,52.11,16960
22-Sep-26,53.57,53.57,52.02,52.15,18520
21-Sep-26,53.10,53.10,52.00,52.43,55033
18-Sep-26,53.04,53.56,53.03,53.56,18680
17-Sep-26,53.65,53.65,53.46,53.65,3107
16-Sep-26,52.75,53.65,52.75,53.59,83967
15-Sep-26,53.20,53.34,52.85,52.85,13090
14-Sep-26,53.10,53.65,52.36,52.70,35185
11-Sep-26,53.01,53.65,52.39,52.89,120149
10-Sep-26,52.59,53.70,52.59,53.00,3774
09-Sep-26,53.75,53.75,52.88,53.67,4156
08-Sep-26,52.71,54.00,52.71,53.75,42005
04-Sep-26,52.74,53.98,52.71,52.71,34496
03-Sep-26,53.71,53.72,52.75,52.75,912
02-Sep-26,52.43,53.93,52.35,52.35,22531
01-Sep-26,51.70,54.90,51.61,52.06,83988
31-Aug-26,52.80,52.80,52.47,52.50,40027
28-Aug-26,51.65,52.29,51.65,52.29,2387
27-Aug-26,51.50,52.51,51.40,51.60,39640
26-Aug-26,51.88,51.96,51.50,51.79,43204
25-Aug-26,52.47,52.80,51.50,51.50,289563
24-Aug-26,52.93,52.93,52.80,52.80,18170
21-Aug-26,52.35,52.35,52.00,52.27,5584
20-Aug-26,52.84,52.84,52.08,52.36,5979
19-Aug-26,51.56,52.65,51.50,52.34,18219
18-Aug-26,51.75,52.93,51.50,52.10,58714
17-Aug-26,51.50,52.00,51.50,51.74,30404
14-Aug-26,52.94,52.94,52.00,52.00,8407
13-Aug-26,52.05,52.05,51.58,52.00,32350
12-Aug-26,51.51,52.05,51.51,52.05,9414
11-Aug-26,52.05,52.05,51.50,52.00,51543
10-Aug-26,52.94,52.95,52.00,52.05,10066
07-Aug-26,52.00,52.95,51.70,52.03,82490
06-Aug-26,52.01,52.51,51.71,52.00,112921
05-Aug-26,52.00,53.00,51.99,52.01,67522
04-Aug-26,50.99,53.00,50.56,51.50,163613
03-Aug-26,50.98,52.86,48.39,51.00,78235
31-Jul-26,52.30,52.30,51.50,51.50,4269
30-Jul-26,52.83,52.92,52.15,52.15,124797
29-Jul-26,52.20,52.44,52.15,52.15,17953
28-Jul-26,52.90,52.90,52.11,52.20,8334
27-Jul-26,52.16,52.91,52.15,52.91,12782
24-Jul-26,52.32,52.49,51.08,51.65,12812
23-Jul-26,51.72,52.00,51.58,51.80,18701
22-Jul-26,52.01,52.18,51.71,51.71,71597
21-Jul-26,52.89,52.89,51.95,52.00,44140
20-Jul-26,52.00,52.65,51.95,52.03,269741
17-Jul-26,52.92,52.94,51.06,52.92,22498
16-Jul-26,52.04,52.95,51.01,52.92,243345
15-Jul-26,52.00,52.44,52.00,52.02,58814
14-Jul-26,52.45,52.45,51.90,51.90,36806
13-Jul-26,52.23,52.45,51.81,51.81,20836
10-Jul-26,52.41,52.46,52.03,52.23,31929
09-Jul-26,51.96,52.41,51.95,52.41,3223
08-Jul-26,51.02,52.99,51.02,51.95,28263
07-Jul-26,51.80,52.98,51.80,51.80,11890
06-Jul-26,51.84,52.90,51.80,51.80,80338
03-Jul-26,51.80,53.00,51.80,51.83,11376
02-Jul-26,51.81,52.00,51.80,51.80,12639
01-Jul-26,51.81,52.40,51.76,51.76,3532
30-Jun-26,52.09,52.45,52.09,52.10,23074
29-Jun-26,52.15,52.28,51.96,52.10,6305
26-Jun-26,52.46,52.46,51.97,52.15,7972
25-Jun-26,51.76,52.20,51.76,52.09,32724
24-Jun-26,52.05,52.06,51.78,51.81,15824
23-Jun-26,51.25,52.06,51.25,52.05,12988
22-Jun-26,51.93,52.06,51.08,51.60,16842
19-Jun-26,51.92,51.92,51.01,51.60,96605
18-Jun-26,51.30,51.30,51.01,51.30,36041
17-Jun-26,51.40,52.48,51.40,51.97,25699
16-Jun-26,52.00,52.07,51.40,51.50,48488
15-Jun-26,51.40,52.00,51.25,51.87,21244
12-Jun-26,51.02,51.95,51.02,51.40,80939
11-Jun-26,51.02,51.25,51.01,51.03,10259
10-Jun-26,51.03,51.04,51.01,51.01,86734
09-Jun-26,50.89,51.99,50.76,51.03,17068
08-Jun-26,50.88,51.85,50.88,50.89,24641
05-Jun-26,51.29,51.95,50.70,50.88,45967
03-Jun-26,50.83,51.96,50.83,50.95,44190
02-Jun-26,50.80,51.98,50.80,50.83,10321
01-Jun-26,50.83,52.75,50.75,50.78,21027
29-May-26,51.10,51.70,51.00,51.34,15270
28-May-26,50.55,51.68,50.55,51.11,127936
27-May-26,51.47,52.04,50.55,51.00,200207
26-May-26,51.11,51.95,51.10,51.47,18931
25-May-26,52.27,52.27,51.19,51.25,44727
22-May-26,51.23,52.30,51.23,52.27,53345
21-May-26,51.01,51.79,51.01,51.23,42263
20-May-26,51.12,51.45,51.06,51.10,39076
19-May-26,51.33,51.59,51.01,51.12,36137
18-May-26,51.26,51.80,51.01,51.39,67888
15-May-26,51.40,51.82,51.25,51.25,240547
14-May-26,51.71,51.93,51.31,51.31,86683
13-May-26,51.60,52.20,51.25,51.75,23841
12-May-26,51.59,51.94,51.58,51.58,89931
11-May-26,52.09,52.10,51.58,51.59,59363
08-May-26,51.60,52.24,51.58,51.58,11207
07-May-26,52.00,52.35,51.52,51.53,13431
06-May-26,51.83,52.21,51.52,51.52,7848
05-May-26,52.62,52.63,51.60,51.83,98450
04-May-26,52.52,52.84,51.87,51.88,22286
30-Apr-26,52.80,53.00,52.47,53.00,41599
29-Apr-26,52.32,52.95,52.23,52.95,36658
28-Apr-26,52.95,52.96,51.72,52.47,28188
27-Apr-26,52.97,53.44,52.01,52.01,6278
24-Apr-26,52.23,52.98,52.23,52.98,31875
23-Apr-26,52.41,52.90,52.32,52.89,13760
22-Apr-26,51.96,53.05,51.96,53.05,25143
20-Apr-26,52.92,53.00,51.87,53.00,59292
17-Apr-26,51.66,53.55,51.41,52.92,32891
16-Apr-26,51.64,52.05,50.96,51.66,78233
15-Apr-26,51.65,51.65,50.73,51.46,21817
14-Apr-26,50.71,51.60,50.71,51.29,11653
13-Apr-26,50.75,51.50,50.71,51.28,14985
10-Apr-26,51.12,51.67,50.71,50.92,7827
09-Apr-26,51.00,51.00,50.45,50.98,38228

*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