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
31/10/2025	0,45%	0,23	51,41	50,06	50,06	51,47	47K	77
30/10/2025	2,26%	1,13	51,18	51,11	50,20	51,30	35K	34
29/10/2025	-2,13%	-1,09	50,05	51,14	50,00	51,14	217K	477
28/10/2025	0,00%	0,00	51,14	51,14	50,01	51,14	79K	158
27/10/2025	-0,97%	-0,50	51,14	51,65	51,00	51,65	11K	18
24/10/2025	1,61%	0,82	51,64	51,63	51,15	51,64	89K	34
23/10/2025	-1,89%	-0,98	50,82	51,79	50,82	51,80	31K	48

22/10/2025	-0,31%	-0,16	51,80	51,96	51,50	51,96	22K	34
21/10/2025	0,70%	0,36	51,96	51,65	51,00	51,96	87K	177
20/10/2025	-0,77%	-0,40	51,60	51,72	51,48	51,99	84K	81
17/10/2025	0,39%	0,20	52,00	51,47	50,68	52,04	359K	246
16/10/2025	-0,37%	-0,19	51,80	51,99	51,47	51,99	35K	74
15/10/2025	-0,02%	-0,01	51,99	51,99	51,47	51,99	68K	84
14/10/2025	0,00%	0,00	52,00	50,06	50,06	52,00	71K	85
13/10/2025	0,00%	0,00	52,00	52,00	51,49	52,00	26K	21
10/10/2025	0,00%	0,00	52,00	50,70	50,50	52,00	35K	255
09/10/2025	-0,76%	-0,40	52,00	52,50	50,70	52,50	105K	109
08/10/2025	0,85%	0,44	52,40	51,88	51,05	52,50	41K	49
07/10/2025	-5,10%	-2,79	51,96	52,89	51,00	53,28	85K	108
06/10/2025	7,35%	3,75	54,75	51,00	50,41	54,75	29K	42
03/10/2025	0,06%	0,03	51,00	50,50	50,45	51,01	57K	30
02/10/2025	-0,12%	-0,06	50,97	50,96	50,30	51,00	58K	56
01/10/2025	-2,05%	-1,07	51,03	50,61	50,14	52,00	16K	45
30/09/2025	2,00%	1,02	52,10	50,61	50,60	52,10	85K	50
29/09/2025	0,00%	0,00	51,08	50,46	50,40	51,08	53K	75
26/09/2025	0,00%	0,00	51,08	51,07	50,40	51,08	34K	57
25/09/2025	1,57%	0,79	51,08	50,37	50,05	51,08	81K	64
24/09/2025	-0,22%	-0,11	50,29	50,37	50,00	50,37	47K	48
23/09/2025	0,42%	0,21	50,40	50,46	50,00	50,50	53K	72
22/09/2025	0,10%	0,05	50,19	50,02	50,00	50,50	308K	297
19/09/2025	0,24%	0,12	50,14	50,02	50,01	50,35	36K	59
18/09/2025	-0,14%	-0,07	50,02	50,11	50,02	50,35	26K	30
17/09/2025	0,16%	0,08	50,09	50,01	50,01	50,12	38K	68
16/09/2025	-0,04%	-0,02	50,01	50,08	50,01	50,21	66K	64
15/09/2025	-0,34%	-0,17	50,03	50,02	50,01	50,19	83K	163
12/09/2025	0,32%	0,16	50,20	50,04	50,02	50,20	22K	46
11/09/2025	0,00%	0,00	50,04	50,02	50,02	50,20	23K	53
10/09/2025	0,04%	0,02	50,04	50,02	50,02	50,20	26K	49
09/09/2025	0,00%	0,00	50,02	50,02	50,02	50,10	38K	81
08/09/2025	-0,22%	-0,11	50,02	50,12	50,02	50,12	53K	112
05/09/2025	0,04%	0,02	50,13	50,15	50,11	50,15	12K	27
04/09/2025	0,00%	0,00	50,11	50,11	50,11	50,15	32K	43
03/09/2025	-0,10%	-0,05	50,11	50,16	50,11	50,20	37K	56
02/09/2025	0,00%	0,00	50,16	50,16	50,11	50,16	27K	57
01/09/2025	-1,84%	-0,94	50,16	50,40	49,31	50,64	57K	85
29/08/2025	2,59%	1,29	51,10	49,78	49,78	51,11	53K	82
28/08/2025	0,02%	0,01	49,81	49,80	49,78	50,09	151K	44
27/08/2025	-0,02%	-0,01	49,80	49,81	49,80	49,81	83K	181
26/08/2025	-0,16%	-0,08	49,81	49,78	49,78	49,89	86K	53
25/08/2025	-0,52%	-0,26	49,89	50,08	49,78	50,08	55K	99
22/08/2025	0,40%	0,20	50,15	49,79	49,78	50,15	54K	102
21/08/2025	-0,08%	-0,04	49,95	49,78	49,78	50,15	75K	73
20/08/2025	0,00%	0,00	49,99	49,53	49,52	50,00	46K	153
19/08/2025	0,91%	0,45	49,99	49,49	47,50	49,99	359K	252
18/08/2025	-0,26%	-0,13	49,54	49,52	49,40	49,65	109K	224
15/08/2025	0,26%	0,13	49,67	49,53	49,53	49,67	24K	62
14/08/2025	0,02%	0,01	49,54	49,53	49,53	49,63	52K	492
13/08/2025	-0,40%	-0,20	49,53	49,53	49,53	49,65	53K	249
12/08/2025	0,32%	0,16	49,73	49,53	49,53	49,84	24K	64
11/08/2025	-0,58%	-0,29	49,57	49,86	49,44	50,00	142K	269
08/08/2025	-0,26%	-0,13	49,86	49,95	49,71	50,25	201K	446
07/08/2025	-0,58%	-0,29	49,99	49,96	49,95	50,27	45K	88
06/08/2025	-0,04%	-0,02	50,28	49,95	49,95	50,28	49K	53
05/08/2025	-0,30%	-0,15	50,30	49,96	49,95	50,34	98K	190
04/08/2025	0,10%	0,05	50,45	49,95	49,95	50,45	30K	50
01/08/2025	-0,14%	-0,07	50,40	46,84	46,84	50,43	117K	149
31/07/2025	-0,02%	-0,01	50,47	50,46	49,71	50,50	54K	58
30/07/2025	0,58%	0,29	50,48	49,96	49,95	50,48	25K	48
29/07/2025	0,38%	0,19	50,19	50,00	50,00	50,19	35K	28
28/07/2025	0,00%	0,00	50,00	50,19	49,73	50,20	45K	40
25/07/2025	-0,02%	-0,01	50,00	49,95	49,94	50,29	36K	22
24/07/2025	-0,40%	-0,20	50,01	49,96	49,95	50,48	49K	35
23/07/2025	0,42%	0,21	50,21	50,47	49,95	50,47	34K	70
22/07/2025	0,10%	0,05	50,00	49,95	49,95	50,22	51K	81
21/07/2025	-0,18%	-0,09	49,95	50,00	49,95	50,01	129K	129
18/07/2025	0,08%	0,04	50,04	50,00	49,95	50,05	40K	49
17/07/2025	0,02%	0,01	50,00	49,65	49,65	50,01	30K	35
16/07/2025	0,58%	0,29	49,99	48,95	48,95	50,00	60K	106
15/07/2025	1,51%	0,74	49,70	49,49	48,95	49,98	117K	113
14/07/2025	1,89%	0,91	48,96	48,05	46,25	50,00	382K	237
11/07/2025	0,31%	0,15	48,05	46,80	46,71	48,05	70K	38
10/07/2025	3,39%	1,57	47,90	47,18	46,71	47,90	70K	104
09/07/2025	0,19%	0,09	46,33	46,71	46,23	47,43	26K	51
08/07/2025	0,02%	0,01	46,24	46,30	46,23	48,50	35K	32
07/07/2025	-0,56%	-0,26	46,23	46,49	46,23	47,50	71K	261
04/07/2025	0,04%	0,02	46,49	47,98	45,23	48,89	97K	155
03/07/2025	0,48%	0,22	46,47	46,20	46,20	46,74	15K	40
02/07/2025	-1,05%	-0,49	46,25	46,20	46,20	46,31	48K	116
01/07/2025	-0,45%	-0,21	46,74	47,80	46,20	47,80	89K	166
27/06/2025	0,00%	0,00	46,95	46,95	46,95	47,10	17K	45
26/06/2025	0,75%	0,35	46,95	45,66	45,23	47,10	91K	809
25/06/2025	-0,17%	-0,08	46,60	47,29	45,86	47,31	25K	33
24/06/2025	3,76%	1,69	46,68	45,02	44,95	47,86	55K	68
23/06/2025	-0,53%	-0,24	44,99	45,23	44,95	47,89	51K	165
20/06/2025	-1,37%	-0,63	45,23	47,00	45,23	47,06	22K	55
18/06/2025	2,00%	0,90	45,86	44,97	44,97	46,00	25K	28
17/06/2025	0,02%	0,01	44,96	45,19	44,95	45,80	26K	32
16/06/2025	-0,07%	-0,03	44,95	45,10	44,84	45,20	79K	77
13/06/2025	0,04%	0,02	44,98	44,97	44,80	44,98	37K	58
12/06/2025	0,31%	0,14	44,96	44,83	44,80	45,09	30K	73
11/06/2025	0,79%	0,35	44,82	44,52	44,47	45,10	28K	40
10/06/2025	0,63%	0,28	44,47	44,26	44,10	44,60	28K	28
09/06/2025	-1,73%	-0,78	44,19	44,97	44,19	45,12	100K	703
06/06/2025	0,00%	0,00	44,97	45,13	44,97	45,15	42K	108
05/06/2025	0,00%	0,00	44,97	44,97	44,97	45,15	13K	49
04/06/2025	-0,29%	-0,13	44,97	45,15	44,97	45,15	35K	86
03/06/2025	-0,11%	-0,05	45,10	45,15	44,95	45,15	52K	79
02/06/2025	-0,99%	-0,45	45,15	44,79	42,78	45,27	72K	97
30/05/2025	-0,02%	-0,01	45,60	45,70	45,47	45,80	62K	104
29/05/2025	-0,07%	-0,03	45,61	45,70	45,47	45,70	32K	66
28/05/2025	0,37%	0,17	45,64	45,47	45,45	45,64	696K	158
27/05/2025	0,93%	0,42	45,47	45,05	45,05	45,65	49K	41
26/05/2025	-0,97%	-0,44	45,05	45,52	44,91	45,52	55K	116
23/05/2025	-0,37%	-0,17	45,49	45,47	45,47	45,69	35K	82
22/05/2025	0,33%	0,15	45,66	45,70	45,47	45,70	24K	66
21/05/2025	0,02%	0,01	45,51	45,70	45,44	45,70	68K	30
20/05/2025	0,35%	0,16	45,50	45,35	45,34	45,61	43K	41
19/05/2025	0,00%	0,00	45,34	45,34	45,34	45,61	35K	51
16/05/2025	-0,37%	-0,17	45,34	45,34	45,34	45,79	58K	78
15/05/2025	0,37%	0,17	45,51	45,34	45,34	45,56	37K	69
14/05/2025	-0,98%	-0,45	45,34	45,99	45,34	45,99	121K	128
13/05/2025	0,35%	0,16	45,79	45,63	45,63	45,99	60K	48
12/05/2025	-0,11%	-0,05	45,63	45,99	45,63	45,99	30K	44
09/05/2025	-0,20%	-0,09	45,68	46,30	45,63	46,30	27K	35
08/05/2025	-0,13%	-0,06	45,77	45,63	45,63	46,51	8K	23
07/05/2025	0,73%	0,33	45,83	45,50	45,30	45,83	89K	84
06/05/2025	-0,11%	-0,05	45,50	45,55	45,40	45,99	11K	20
05/05/2025	-0,24%	-0,11	45,55	45,67	45,30	45,67	76K	60
02/05/2025	0,00%	0,00	45,66	45,02	45,00	45,66	83K	46
30/04/2025	0,68%	0,31	45,66	45,37	45,32	45,68	25K	59
29/04/2025	-0,11%	-0,05	45,35	45,32	45,32	45,96	50K	66
28/04/2025	-1,20%	-0,55	45,40	45,95	45,32	46,04	79K	116
25/04/2025	-0,02%	-0,01	45,95	45,97	45,95	46,12	50K	27
24/04/2025	-	-	45,96	45,55	45,54	46,12	102K	36

Date,Open,High,Low,Close,Volume
31-Oct-25,50.06,51.47,50.06,51.41,47069
30-Oct-25,51.11,51.30,50.20,51.18,35377
29-Oct-25,51.14,51.14,50.00,50.05,217348
28-Oct-25,51.14,51.14,50.01,51.14,78819
27-Oct-25,51.65,51.65,51.00,51.14,11320
24-Oct-25,51.63,51.64,51.15,51.64,89345
23-Oct-25,51.79,51.80,50.82,50.82,30824
22-Oct-25,51.96,51.96,51.50,51.80,22385
21-Oct-25,51.65,51.96,51.00,51.96,87090
20-Oct-25,51.72,51.99,51.48,51.60,84429
17-Oct-25,51.47,52.04,50.68,52.00,359087
16-Oct-25,51.99,51.99,51.47,51.80,35176
15-Oct-25,51.99,51.99,51.47,51.99,67775
14-Oct-25,50.06,52.00,50.06,52.00,70757
13-Oct-25,52.00,52.00,51.49,52.00,25629
10-Oct-25,50.70,52.00,50.50,52.00,35225
09-Oct-25,52.50,52.50,50.70,52.00,104575
08-Oct-25,51.88,52.50,51.05,52.40,41091
07-Oct-25,52.89,53.28,51.00,51.96,85191
06-Oct-25,51.00,54.75,50.41,54.75,28622
03-Oct-25,50.50,51.01,50.45,51.00,56629
02-Oct-25,50.96,51.00,50.30,50.97,58211
01-Oct-25,50.61,52.00,50.14,51.03,15789
30-Sep-25,50.61,52.10,50.60,52.10,84549
29-Sep-25,50.46,51.08,50.40,51.08,53094
26-Sep-25,51.07,51.08,50.40,51.08,34279
25-Sep-25,50.37,51.08,50.05,51.08,81048
24-Sep-25,50.37,50.37,50.00,50.29,47188
23-Sep-25,50.46,50.50,50.00,50.40,53238
22-Sep-25,50.02,50.50,50.00,50.19,307705
19-Sep-25,50.02,50.35,50.01,50.14,35505
18-Sep-25,50.11,50.35,50.02,50.02,25680
17-Sep-25,50.01,50.12,50.01,50.09,37938
16-Sep-25,50.08,50.21,50.01,50.01,66405
15-Sep-25,50.02,50.19,50.01,50.03,83239
12-Sep-25,50.04,50.20,50.02,50.20,22075
11-Sep-25,50.02,50.20,50.02,50.04,23023
10-Sep-25,50.02,50.20,50.02,50.04,25939
09-Sep-25,50.02,50.10,50.02,50.02,37925
08-Sep-25,50.12,50.12,50.02,50.02,52712
05-Sep-25,50.15,50.15,50.11,50.13,11930
04-Sep-25,50.11,50.15,50.11,50.11,32275
03-Sep-25,50.16,50.20,50.11,50.11,36807
02-Sep-25,50.16,50.16,50.11,50.16,27216
01-Sep-25,50.40,50.64,49.31,50.16,56753
29-Aug-25,49.78,51.11,49.78,51.10,52908
28-Aug-25,49.80,50.09,49.78,49.81,150613
27-Aug-25,49.81,49.81,49.80,49.80,83167
26-Aug-25,49.78,49.89,49.78,49.81,86352
25-Aug-25,50.08,50.08,49.78,49.89,54970
22-Aug-25,49.79,50.15,49.78,50.15,54087
21-Aug-25,49.78,50.15,49.78,49.95,75391
20-Aug-25,49.53,50.00,49.52,49.99,45856
19-Aug-25,49.49,49.99,47.50,49.99,359211
18-Aug-25,49.52,49.65,49.40,49.54,109474
15-Aug-25,49.53,49.67,49.53,49.67,24334
14-Aug-25,49.53,49.63,49.53,49.54,51566
13-Aug-25,49.53,49.65,49.53,49.53,53228
12-Aug-25,49.53,49.84,49.53,49.73,24193
11-Aug-25,49.86,50.00,49.44,49.57,141504
08-Aug-25,49.95,50.25,49.71,49.86,201305
07-Aug-25,49.96,50.27,49.95,49.99,44620
06-Aug-25,49.95,50.28,49.95,50.28,48605
05-Aug-25,49.96,50.34,49.95,50.30,98232
04-Aug-25,49.95,50.45,49.95,50.45,30456
01-Aug-25,46.84,50.43,46.84,50.40,116580
31-Jul-25,50.46,50.50,49.71,50.47,54460
30-Jul-25,49.96,50.48,49.95,50.48,25121
29-Jul-25,50.00,50.19,50.00,50.19,34622
28-Jul-25,50.19,50.20,49.73,50.00,44968
25-Jul-25,49.95,50.29,49.94,50.00,35696
24-Jul-25,49.96,50.48,49.95,50.01,48581
23-Jul-25,50.47,50.47,49.95,50.21,34140
22-Jul-25,49.95,50.22,49.95,50.00,51383
21-Jul-25,50.00,50.01,49.95,49.95,129098
18-Jul-25,50.00,50.05,49.95,50.04,40416
17-Jul-25,49.65,50.01,49.65,50.00,30207
16-Jul-25,48.95,50.00,48.95,49.99,60175
15-Jul-25,49.49,49.98,48.95,49.70,116849
14-Jul-25,48.05,50.00,46.25,48.96,382233
11-Jul-25,46.80,48.05,46.71,48.05,70405
10-Jul-25,47.18,47.90,46.71,47.90,70226
09-Jul-25,46.71,47.43,46.23,46.33,25803
08-Jul-25,46.30,48.50,46.23,46.24,34970
07-Jul-25,46.49,47.50,46.23,46.23,70678
04-Jul-25,47.98,48.89,45.23,46.49,96666
03-Jul-25,46.20,46.74,46.20,46.47,14838
02-Jul-25,46.20,46.31,46.20,46.25,48420
01-Jul-25,47.80,47.80,46.20,46.74,89073
27-Jun-25,46.95,47.10,46.95,46.95,16647
26-Jun-25,45.66,47.10,45.23,46.95,91373
25-Jun-25,47.29,47.31,45.86,46.60,24872
24-Jun-25,45.02,47.86,44.95,46.68,54541
23-Jun-25,45.23,47.89,44.95,44.99,51043
20-Jun-25,47.00,47.06,45.23,45.23,21624
18-Jun-25,44.97,46.00,44.97,45.86,24864
17-Jun-25,45.19,45.80,44.95,44.96,26406
16-Jun-25,45.10,45.20,44.84,44.95,78977
13-Jun-25,44.97,44.98,44.80,44.98,37356
12-Jun-25,44.83,45.09,44.80,44.96,30167
11-Jun-25,44.52,45.10,44.47,44.82,28055
10-Jun-25,44.26,44.60,44.10,44.47,27507
09-Jun-25,44.97,45.12,44.19,44.19,99788
06-Jun-25,45.13,45.15,44.97,44.97,41796
05-Jun-25,44.97,45.15,44.97,44.97,13459
04-Jun-25,45.15,45.15,44.97,44.97,35179
03-Jun-25,45.15,45.15,44.95,45.10,51914
02-Jun-25,44.79,45.27,42.78,45.15,72303
30-May-25,45.70,45.80,45.47,45.60,61873
29-May-25,45.70,45.70,45.47,45.61,31983
28-May-25,45.47,45.64,45.45,45.64,696221
27-May-25,45.05,45.65,45.05,45.47,49130
26-May-25,45.52,45.52,44.91,45.05,55108
23-May-25,45.47,45.69,45.47,45.49,35119
22-May-25,45.70,45.70,45.47,45.66,23622
21-May-25,45.70,45.70,45.44,45.51,68356
20-May-25,45.35,45.61,45.34,45.50,43284
19-May-25,45.34,45.61,45.34,45.34,34671
16-May-25,45.34,45.79,45.34,45.34,58411
15-May-25,45.34,45.56,45.34,45.51,37461
14-May-25,45.99,45.99,45.34,45.34,121287
13-May-25,45.63,45.99,45.63,45.79,60007
12-May-25,45.99,45.99,45.63,45.63,29921
09-May-25,46.30,46.30,45.63,45.68,26827
08-May-25,45.63,46.51,45.63,45.77,7503
07-May-25,45.50,45.83,45.30,45.83,88888
06-May-25,45.55,45.99,45.40,45.50,10801
05-May-25,45.67,45.67,45.30,45.55,76152
02-May-25,45.02,45.66,45.00,45.66,82864
30-Apr-25,45.37,45.68,45.32,45.66,24640
29-Apr-25,45.32,45.96,45.32,45.35,50376
28-Apr-25,45.95,46.04,45.32,45.40,79456
25-Apr-25,45.97,46.12,45.95,45.95,49988
24-Apr-25,45.55,46.12,45.54,45.96,101706

*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