ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: RNGO11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: rngo11

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
24/04/20251,19%0,5445,9645,5545,5446,12102K36
23/04/20250,29%0,1345,4245,2844,9545,4228K49
22/04/20250,78%0,3545,2944,8044,8045,40166K354
17/04/2025-0,79%-0,3644,9444,9544,9245,40152K203
16/04/2025-0,04%-0,0245,3045,5544,9245,55177K204
15/04/2025-0,40%-0,1845,3245,5445,2545,5519K26
14/04/20250,53%0,2445,5044,9244,9245,5167K145
11/04/20251,03%0,4645,2644,8144,8045,2614K39
10/04/2025-0,38%-0,1744,8045,4344,8045,5522K45
09/04/2025-0,07%-0,0344,9744,9744,9745,2019K38
08/04/20250,07%0,0345,0045,0044,9745,4117K28
07/04/2025-0,53%-0,2444,9745,2144,9745,5938K77
04/04/20250,02%0,0145,2145,8945,0745,8911K26
03/04/20250,44%0,2045,2044,8644,8645,967K13
02/04/20250,45%0,2045,0044,8044,8046,1718K38
01/04/2025-0,84%-0,3844,8044,8044,4046,0534K56
31/03/20250,53%0,2445,1845,4845,0245,4848K111
28/03/20250,04%0,0244,9444,9244,9245,4817K86
27/03/20250,00%0,0044,9244,9244,9245,0037K138
26/03/20250,02%0,0144,9244,9344,9045,0052K87
25/03/20250,02%0,0144,9144,9044,7544,9934K109
24/03/2025-0,02%-0,0144,9044,9144,9044,9940K116
21/03/20250,02%0,0144,9144,9044,9044,9632K143
20/03/2025-0,62%-0,2844,9045,1844,6045,20125K1.679
19/03/20251,07%0,4845,1845,1544,3045,2010K95
18/03/20251,82%0,8044,7043,8343,8345,1528K69
17/03/20250,76%0,3343,9043,5743,4943,9022K19
14/03/20250,39%0,1743,5743,4843,4043,8019K28
13/03/20250,00%0,0043,4043,5043,4043,5023K21
12/03/20250,23%0,1043,4043,2543,2543,6433K25
11/03/2025-1,32%-0,5843,3043,8843,2343,8970K24
10/03/2025-0,66%-0,2943,8844,1743,8045,3053K69
07/03/20256,15%2,5644,1743,2342,2445,4439K57
06/03/2025-1,42%-0,6041,6143,4041,6143,4059K34
05/03/2025-0,61%-0,2642,2142,0941,9542,2116K22
28/02/20250,64%0,2742,4742,2042,2042,4734K25
27/02/20250,09%0,0442,2042,2042,1042,4644K113
26/02/2025-0,05%-0,0242,1642,2042,1642,2051K84
25/02/2025-0,73%-0,3142,1842,2042,1642,2531K56
24/02/20250,81%0,3442,4942,1542,1542,6327K67
21/02/2025-0,07%-0,0342,1542,9541,6143,0076K150
20/02/20250,05%0,0242,1842,1742,1542,4874K149
19/02/2025-0,57%-0,2442,1642,0842,0842,4981K136
18/02/20250,71%0,3042,4042,1041,5042,41129K215
17/02/2025-0,94%-0,4042,1043,4942,0343,5055K141
14/02/20250,78%0,3342,5042,1742,0242,5024K53
13/02/20250,38%0,1642,1742,4142,0142,4159K108
12/02/2025-0,40%-0,1742,0142,2042,0142,2040K78
11/02/20250,00%0,0042,1842,0342,0142,1816K45
10/02/20250,43%0,1842,1842,1942,0042,2033K81
07/02/2025-0,02%-0,0142,0042,0341,7242,1078K39
06/02/2025-0,10%-0,0442,0142,0641,7342,06141K186
05/02/2025-0,02%-0,0142,0542,2942,0042,2930K56
04/02/2025-2,71%-1,1742,0643,2842,0043,28113K68
03/02/2025-1,08%-0,4743,2342,1540,4543,29109K101
31/01/20250,69%0,3043,7043,4843,4043,7546K37
30/01/20250,42%0,1843,4043,4043,2243,4010K29
29/01/20250,00%0,0043,2243,4643,2243,4717K43
28/01/2025-0,09%-0,0443,2243,2243,2243,2725K80
27/01/20250,09%0,0443,2643,5042,9543,5041K95
24/01/20250,00%0,0043,2243,4043,2243,4017K49
23/01/20250,00%0,0043,2243,2343,2243,261K7
22/01/20250,00%0,0043,2243,9443,2243,9429K103
21/01/2025-0,41%-0,1843,2243,4142,8043,4121K55
20/01/20250,23%0,1043,4043,6943,2243,7024K65
17/01/20250,19%0,0843,3043,2243,2243,3068K135
16/01/20250,00%0,0043,2243,2243,2043,4966K128
15/01/20250,00%0,0043,2243,9643,2243,9673K46
14/01/20250,00%0,0043,2243,2243,2243,3230K86
13/01/2025-0,46%-0,2043,2243,2243,2243,4218K52
10/01/20250,46%0,2043,4243,2343,2243,9826K58
09/01/2025-0,16%-0,0743,2243,2243,2243,5012K29
08/01/20250,09%0,0443,2944,1743,2744,1720K27
07/01/20250,07%0,0343,2543,2243,2243,9824K25
06/01/20250,70%0,3043,2243,4843,0043,5078K87
03/01/2025-0,53%-0,2342,9242,7542,7543,2145K87
02/01/20251,27%0,5443,1542,6042,6043,5312K31
30/12/20240,00%0,0042,6144,4742,6144,4724K149
27/12/2024-0,70%-0,3042,6142,6141,5643,0199K1.404
26/12/2024-0,21%-0,0942,9144,3741,4044,3753K114
23/12/20244,29%1,7743,0040,5540,5543,0141K45
20/12/20241,33%0,5441,2340,6940,5141,2967K91
19/12/20240,12%0,0540,6940,2340,1240,6976K856
18/12/20241,57%0,6340,6440,0040,0041,52117K232
17/12/2024-0,60%-0,2440,0140,6839,9040,6858K57
16/12/2024-0,42%-0,1740,2540,4140,1040,8058K75
13/12/2024-3,51%-1,4740,4241,8840,4044,48106K1.560
12/12/20241,06%0,4441,8941,4541,4042,5035K34
11/12/20241,10%0,4541,4540,9940,9642,0787K46
10/12/2024-2,40%-1,0141,0042,0140,7642,8999K78
09/12/2024-0,21%-0,0942,0142,0142,0143,0021K49
06/12/20241,40%0,5842,1043,4742,1043,5042K45
05/12/2024-3,49%-1,5041,5243,5040,0143,50114K123
04/12/2024-2,25%-0,9943,0243,5442,1643,54168K59
03/12/20240,02%0,0144,0144,0044,0044,5028K139
02/12/20240,20%0,0944,0043,5341,8044,38100K418
29/11/2024-0,66%-0,2943,9144,2043,8045,49124K422
28/11/2024-1,97%-0,8944,2045,0944,2045,28110K30
27/11/20241,49%0,6645,0944,4344,1545,2817K37
26/11/20240,70%0,3144,4344,5244,1046,5425K71
25/11/2024-1,96%-0,8844,1244,5144,1145,48118K509
22/11/2024-2,17%-1,0045,0046,0945,0046,3348K237
21/11/2024-1,08%-0,5046,0046,5045,5847,0341K70
19/11/20240,65%0,3046,5048,1546,0748,1529K85
18/11/2024-2,74%-1,3046,2047,5246,2047,8057K114
14/11/2024-1,37%-0,6647,5048,1747,3048,1792K190
13/11/2024-0,02%-0,0148,1648,1847,7548,18143K155
12/11/2024-0,12%-0,0648,1748,2348,1748,40266K144
11/11/20240,00%0,0048,2347,6147,0048,24164K164
08/11/2024-0,35%-0,1748,2348,4047,6048,9087K40
07/11/20240,21%0,1048,4048,2148,2048,70173K685
06/11/20240,21%0,1048,3048,2048,2048,4315K20
05/11/2024-0,45%-0,2248,2048,4347,6048,5056K112
04/11/20240,98%0,4748,4248,9147,9648,9159K65
01/11/2024-0,39%-0,1947,9547,8147,7048,9544K58
31/10/20240,17%0,0848,1448,1747,9048,4222K49
30/10/20240,12%0,0648,0647,9547,9548,1772K55
29/10/20240,10%0,0548,0048,0048,0048,1044K15
28/10/20240,00%0,0047,9547,9547,9548,1840K90
25/10/2024-0,10%-0,0547,9547,5147,5148,1983K92
24/10/20240,00%0,0048,0047,3547,3548,01494K72
23/10/2024-0,23%-0,1148,0048,8447,3548,84403K890
22/10/20240,23%0,1148,1147,9947,9948,8239K30
21/10/20241,63%0,7748,0047,2347,2348,19214K42
18/10/2024-0,36%-0,1747,2347,4047,2347,45880K58
17/10/20240,74%0,3547,4047,0047,0047,4425K57
16/10/20240,11%0,0547,0547,0046,9147,0569K103
15/10/20240,00%0,0047,0047,0046,9747,2529K205
14/10/20240,00%0,0047,0047,0046,9647,40117K165
11/10/20240,00%0,0047,0046,9146,9147,1031K32
10/10/20240,02%0,0147,0046,9946,9647,1594K96
09/10/20240,04%0,0246,9947,0046,7547,08132K34
08/10/2024-0,21%-0,1046,9747,0746,9647,0786K66
07/10/2024--47,0747,0046,9647,0959K57


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito