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
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	-0,85%	-0,54	63,01	63,55	62,82	63,55	340K	296
05/03/2021	-0,39%	-0,25	63,55	63,60	63,41	64,30	243K	239
04/03/2021	0,47%	0,30	63,80	64,23	63,50	64,30	270K	217
03/03/2021	-1,27%	-0,82	63,50	64,36	62,80	64,80	391K	690
02/03/2021	-0,03%	-0,02	64,32	64,20	63,50	64,99	415K	317
01/03/2021	-0,23%	-0,15	64,34	64,86	64,10	66,19	291K	402
26/02/2021	-1,84%	-1,21	64,49	65,70	64,20	65,70	535K	425
25/02/2021	-1,94%	-1,30	65,70	67,00	65,18	67,45	752K	549
24/02/2021	0,00%	0,00	67,00	67,02	66,90	67,60	366K	267
23/02/2021	-0,53%	-0,36	67,00	67,37	65,36	67,95	457K	430
22/02/2021	-1,06%	-0,72	67,36	68,15	67,35	68,19	379K	347
19/02/2021	-0,61%	-0,42	68,08	68,50	68,03	68,60	265K	232
18/02/2021	-0,35%	-0,24	68,50	68,74	68,46	68,75	318K	230
17/02/2021	0,06%	0,04	68,74	68,70	68,55	68,81	215K	172
12/02/2021	0,00%	0,00	68,70	68,70	68,50	69,32	229K	282
11/02/2021	-1,05%	-0,73	68,70	69,43	68,12	69,47	319K	229
10/02/2021	-0,01%	-0,01	69,43	69,30	68,80	69,90	418K	304
09/02/2021	-0,69%	-0,48	69,44	69,92	69,25	69,92	209K	196
08/02/2021	0,04%	0,03	69,92	69,91	69,70	69,92	187K	179
05/02/2021	-0,01%	-0,01	69,89	69,90	69,52	70,31	198K	196
04/02/2021	-0,09%	-0,06	69,90	70,00	69,76	70,09	210K	174
03/02/2021	0,97%	0,67	69,96	69,89	69,35	70,33	280K	282
02/02/2021	-0,43%	-0,30	69,29	69,97	69,12	70,17	385K	293
01/02/2021	-1,14%	-0,80	69,59	69,17	68,15	69,90	663K	488
29/01/2021	-0,75%	-0,53	70,39	71,21	69,17	71,28	995K	602
28/01/2021	-0,52%	-0,37	70,92	71,29	70,84	71,29	246K	361
27/01/2021	0,41%	0,29	71,29	71,00	70,73	71,29	293K	581
26/01/2021	0,20%	0,14	71,00	71,02	70,60	71,02	311K	665
22/01/2021	-0,34%	-0,24	70,86	71,10	70,60	71,29	362K	667
21/01/2021	-0,75%	-0,54	71,10	71,63	70,78	71,63	511K	705
20/01/2021	-2,16%	-1,58	71,64	73,79	70,91	73,94	896K	710
19/01/2021	-0,89%	-0,66	73,22	73,88	72,80	73,89	167K	205
18/01/2021	0,27%	0,20	73,88	73,71	73,05	74,05	268K	249
15/01/2021	-0,16%	-0,12	73,68	73,01	73,00	74,00	224K	297
14/01/2021	1,53%	1,11	73,80	72,71	72,70	74,00	230K	165
13/01/2021	-0,27%	-0,20	72,69	73,00	72,60	73,27	303K	164
12/01/2021	-0,55%	-0,40	72,89	73,28	72,61	73,28	159K	180
11/01/2021	1,88%	1,35	73,29	72,50	72,01	74,50	545K	278
08/01/2021	-0,01%	-0,01	71,94	71,45	71,45	72,50	282K	230
07/01/2021	0,77%	0,55	71,95	71,40	71,40	72,00	157K	144
06/01/2021	0,31%	0,22	71,40	71,26	71,20	72,00	543K	1.142
05/01/2021	0,41%	0,29	71,18	70,89	70,51	71,42	293K	427
04/01/2021	-0,15%	-0,11	70,89	71,00	70,46	71,34	319K	261
30/12/2020	-0,32%	-0,23	71,00	71,23	70,75	71,90	840K	367
29/12/2020	0,32%	0,23	71,23	71,30	70,60	71,65	284K	212
28/12/2020	0,01%	0,01	71,00	71,24	70,99	72,75	544K	317
23/12/2020	-0,29%	-0,21	70,99	71,26	70,97	72,44	346K	599
22/12/2020	0,92%	0,65	71,20	70,54	70,42	71,21	255K	147
21/12/2020	0,21%	0,15	70,55	70,40	70,07	71,24	257K	253
18/12/2020	0,26%	0,18	70,40	70,84	70,20	70,84	152K	150
17/12/2020	-0,52%	-0,37	70,22	70,63	70,02	70,90	388K	267
16/12/2020	0,54%	0,38	70,59	70,22	69,72	70,59	228K	224
15/12/2020	-0,07%	-0,05	70,21	70,26	69,71	70,68	255K	228
14/12/2020	0,13%	0,09	70,26	70,21	69,99	70,92	258K	223
11/12/2020	-1,09%	-0,77	70,17	71,09	70,00	71,09	300K	197
10/12/2020	0,78%	0,55	70,94	70,87	70,00	71,47	243K	724
09/12/2020	-0,62%	-0,44	70,39	70,86	70,39	71,47	321K	186
08/12/2020	-0,24%	-0,17	70,83	71,03	70,83	71,28	267K	113
07/12/2020	-0,53%	-0,38	71,00	71,52	71,00	71,52	234K	215
04/12/2020	0,20%	0,14	71,38	71,27	71,24	71,52	96K	115
03/12/2020	0,25%	0,18	71,24	71,28	71,00	71,52	175K	315
02/12/2020	-0,34%	-0,24	71,06	71,31	70,46	71,69	209K	352
01/12/2020	-0,31%	-0,22	71,30	71,33	70,60	71,81	253K	246
30/11/2020	-0,38%	-0,27	71,52	71,79	71,01	71,98	188K	262
27/11/2020	-0,17%	-0,12	71,79	71,95	71,52	71,98	107K	183
26/11/2020	0,42%	0,30	71,91	71,69	71,50	71,91	155K	235
25/11/2020	0,22%	0,16	71,61	71,42	71,03	71,95	245K	214
24/11/2020	0,28%	0,20	71,45	71,30	70,90	71,45	297K	279
23/11/2020	-0,24%	-0,17	71,25	71,40	70,90	71,40	133K	140
20/11/2020	0,00%	0,00	71,42	71,42	70,88	71,42	97K	122
19/11/2020	0,55%	0,39	71,42	71,03	71,03	71,50	189K	111
18/11/2020	0,03%	0,02	71,03	71,10	70,90	71,62	162K	187
17/11/2020	0,58%	0,41	71,01	70,70	70,70	71,36	98K	112
16/11/2020	-0,31%	-0,22	70,60	70,82	70,50	71,40	364K	186
13/11/2020	-0,31%	-0,22	70,82	71,13	70,57	71,13	135K	142
12/11/2020	-0,10%	-0,07	71,04	71,11	70,92	71,29	128K	110
11/11/2020	0,85%	0,60	71,11	70,97	70,61	71,12	94K	121
10/11/2020	-1,04%	-0,74	70,51	70,80	70,50	71,40	453K	773
09/11/2020	0,18%	0,13	71,25	71,29	70,62	71,29	115K	155
06/11/2020	0,48%	0,34	71,12	70,84	70,50	71,29	210K	150
05/11/2020	1,07%	0,75	70,78	70,49	70,00	70,94	261K	202
04/11/2020	-0,54%	-0,38	70,03	70,41	70,00	70,50	221K	180
03/11/2020	-0,56%	-0,40	70,41	70,81	68,80	70,81	464K	370
30/10/2020	-0,98%	-0,70	70,81	71,51	70,81	71,51	112K	226
29/10/2020	-0,28%	-0,20	71,51	71,71	70,86	71,81	112K	102
28/10/2020	-0,28%	-0,20	71,71	71,80	68,90	71,80	531K	289
27/10/2020	0,69%	0,49	71,91	71,43	71,43	71,97	135K	114
26/10/2020	-0,78%	-0,56	71,42	72,21	71,10	72,21	123K	172
23/10/2020	1,07%	0,76	71,98	71,10	71,10	72,00	349K	179
22/10/2020	0,18%	0,13	71,22	71,25	70,91	71,25	240K	192
21/10/2020	-0,28%	-0,20	71,09	71,30	70,96	71,30	335K	171
20/10/2020	1,03%	0,73	71,29	70,85	70,65	71,29	150K	168
19/10/2020	-1,07%	-0,76	70,56	71,30	70,50	71,30	374K	281
16/10/2020	1,11%	0,78	71,32	70,70	70,69	71,57	252K	224
15/10/2020	-0,16%	-0,11	70,54	70,95	70,51	71,20	461K	352
14/10/2020	-0,49%	-0,35	70,65	71,17	70,30	71,17	224K	190
13/10/2020	0,03%	0,02	71,00	70,22	70,09	71,00	348K	235
09/10/2020	0,68%	0,48	70,98	70,50	69,98	71,00	350K	264
08/10/2020	-0,91%	-0,65	70,50	71,15	70,42	71,20	284K	165
07/10/2020	1,12%	0,79	71,15	70,98	70,00	71,16	321K	221
06/10/2020	-2,07%	-1,49	70,36	71,20	70,07	71,69	315K	993
05/10/2020	1,20%	0,85	71,85	71,34	71,27	71,96	278K	349
02/10/2020	-1,39%	-1,00	71,00	71,98	70,35	72,62	619K	2.455
01/10/2020	0,07%	0,05	72,00	72,00	71,99	76,00	410K	194
30/09/2020	0,77%	0,55	71,95	71,42	71,42	72,30	187K	403
29/09/2020	0,99%	0,70	71,40	70,94	70,90	71,88	238K	193
28/09/2020	-0,10%	-0,07	70,70	70,94	70,50	71,89	140K	201
25/09/2020	-0,23%	-0,16	70,77	70,85	70,00	71,60	692K	279
24/09/2020	0,61%	0,43	70,93	70,71	70,54	71,64	301K	318
23/09/2020	-2,08%	-1,50	70,50	72,29	70,50	72,29	494K	703
22/09/2020	-	-	72,00	72,09	70,17	72,30	539K	234

Date,Open,High,Low,Close,Volume
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
05-Mar-21,63.60,64.30,63.41,63.55,242760
04-Mar-21,64.23,64.30,63.50,63.80,269684
03-Mar-21,64.36,64.80,62.80,63.50,391168
02-Mar-21,64.20,64.99,63.50,64.32,415168
01-Mar-21,64.86,66.19,64.10,64.34,290511
26-Feb-21,65.70,65.70,64.20,64.49,534915
25-Feb-21,67.00,67.45,65.18,65.70,751520
24-Feb-21,67.02,67.60,66.90,67.00,365692
23-Feb-21,67.37,67.95,65.36,67.00,456723
22-Feb-21,68.15,68.19,67.35,67.36,378527
19-Feb-21,68.50,68.60,68.03,68.08,265222
18-Feb-21,68.74,68.75,68.46,68.50,317874
17-Feb-21,68.70,68.81,68.55,68.74,214986
12-Feb-21,68.70,69.32,68.50,68.70,228625
11-Feb-21,69.43,69.47,68.12,68.70,319155
10-Feb-21,69.30,69.90,68.80,69.43,418455
09-Feb-21,69.92,69.92,69.25,69.44,209207
08-Feb-21,69.91,69.92,69.70,69.92,187264
05-Feb-21,69.90,70.31,69.52,69.89,197859
04-Feb-21,70.00,70.09,69.76,69.90,209922
03-Feb-21,69.89,70.33,69.35,69.96,280232
02-Feb-21,69.97,70.17,69.12,69.29,384964
01-Feb-21,69.17,69.90,68.15,69.59,663489
29-Jan-21,71.21,71.28,69.17,70.39,995126
28-Jan-21,71.29,71.29,70.84,70.92,245697
27-Jan-21,71.00,71.29,70.73,71.29,292849
26-Jan-21,71.02,71.02,70.60,71.00,311352
22-Jan-21,71.10,71.29,70.60,70.86,361758
21-Jan-21,71.63,71.63,70.78,71.10,511265
20-Jan-21,73.79,73.94,70.91,71.64,895519
19-Jan-21,73.88,73.89,72.80,73.22,166608
18-Jan-21,73.71,74.05,73.05,73.88,267717
15-Jan-21,73.01,74.00,73.00,73.68,223677
14-Jan-21,72.71,74.00,72.70,73.80,229609
13-Jan-21,73.00,73.27,72.60,72.69,302983
12-Jan-21,73.28,73.28,72.61,72.89,159175
11-Jan-21,72.50,74.50,72.01,73.29,544915
08-Jan-21,71.45,72.50,71.45,71.94,282090
07-Jan-21,71.40,72.00,71.40,71.95,157285
06-Jan-21,71.26,72.00,71.20,71.40,542667
05-Jan-21,70.89,71.42,70.51,71.18,293186
04-Jan-21,71.00,71.34,70.46,70.89,318516
30-Dec-20,71.23,71.90,70.75,71.00,839716
29-Dec-20,71.30,71.65,70.60,71.23,284249
28-Dec-20,71.24,72.75,70.99,71.00,543975
23-Dec-20,71.26,72.44,70.97,70.99,346088
22-Dec-20,70.54,71.21,70.42,71.20,254561
21-Dec-20,70.40,71.24,70.07,70.55,256648
18-Dec-20,70.84,70.84,70.20,70.40,151978
17-Dec-20,70.63,70.90,70.02,70.22,387669
16-Dec-20,70.22,70.59,69.72,70.59,227697
15-Dec-20,70.26,70.68,69.71,70.21,254923
14-Dec-20,70.21,70.92,69.99,70.26,258202
11-Dec-20,71.09,71.09,70.00,70.17,299928
10-Dec-20,70.87,71.47,70.00,70.94,243106
09-Dec-20,70.86,71.47,70.39,70.39,320768
08-Dec-20,71.03,71.28,70.83,70.83,267044
07-Dec-20,71.52,71.52,71.00,71.00,233699
04-Dec-20,71.27,71.52,71.24,71.38,95917
03-Dec-20,71.28,71.52,71.00,71.24,174551
02-Dec-20,71.31,71.69,70.46,71.06,208744
01-Dec-20,71.33,71.81,70.60,71.30,252795
30-Nov-20,71.79,71.98,71.01,71.52,188001
27-Nov-20,71.95,71.98,71.52,71.79,106607
26-Nov-20,71.69,71.91,71.50,71.91,155026
25-Nov-20,71.42,71.95,71.03,71.61,245284
24-Nov-20,71.30,71.45,70.90,71.45,296836
23-Nov-20,71.40,71.40,70.90,71.25,132545
20-Nov-20,71.42,71.42,70.88,71.42,96502
19-Nov-20,71.03,71.50,71.03,71.42,188651
18-Nov-20,71.10,71.62,70.90,71.03,162120
17-Nov-20,70.70,71.36,70.70,71.01,97991
16-Nov-20,70.82,71.40,70.50,70.60,363960
13-Nov-20,71.13,71.13,70.57,70.82,134843
12-Nov-20,71.11,71.29,70.92,71.04,127748
11-Nov-20,70.97,71.12,70.61,71.11,93623
10-Nov-20,70.80,71.40,70.50,70.51,453410
09-Nov-20,71.29,71.29,70.62,71.25,115294
06-Nov-20,70.84,71.29,70.50,71.12,210491
05-Nov-20,70.49,70.94,70.00,70.78,261479
04-Nov-20,70.41,70.50,70.00,70.03,220552
03-Nov-20,70.81,70.81,68.80,70.41,463630
30-Oct-20,71.51,71.51,70.81,70.81,111873
29-Oct-20,71.71,71.81,70.86,71.51,112183
28-Oct-20,71.80,71.80,68.90,71.71,530763
27-Oct-20,71.43,71.97,71.43,71.91,134881
26-Oct-20,72.21,72.21,71.10,71.42,122766
23-Oct-20,71.10,72.00,71.10,71.98,348512
22-Oct-20,71.25,71.25,70.91,71.22,239738
21-Oct-20,71.30,71.30,70.96,71.09,335069
20-Oct-20,70.85,71.29,70.65,71.29,149937
19-Oct-20,71.30,71.30,70.50,70.56,374236
16-Oct-20,70.70,71.57,70.69,71.32,251587
15-Oct-20,70.95,71.20,70.51,70.54,461489
14-Oct-20,71.17,71.17,70.30,70.65,224160
13-Oct-20,70.22,71.00,70.09,71.00,347519
09-Oct-20,70.50,71.00,69.98,70.98,349600
08-Oct-20,71.15,71.20,70.42,70.50,283766
07-Oct-20,70.98,71.16,70.00,71.15,320538
06-Oct-20,71.20,71.69,70.07,70.36,314771
05-Oct-20,71.34,71.96,71.27,71.85,277549
02-Oct-20,71.98,72.62,70.35,71.00,619026
01-Oct-20,72.00,76.00,71.99,72.00,410208
30-Sep-20,71.42,72.30,71.42,71.95,187279
29-Sep-20,70.94,71.88,70.90,71.40,238116
28-Sep-20,70.94,71.89,70.50,70.70,139550
25-Sep-20,70.85,71.60,70.00,70.77,692102
24-Sep-20,70.71,71.64,70.54,70.93,301145
23-Sep-20,72.29,72.29,70.50,70.50,494194
22-Sep-20,72.09,72.30,70.17,72.00,539004

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

Cotação atual, histórico e gráfico do papel: RNGO11

cotações, gráficos e mais...