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
24/04/2025	1,19%	0,54	45,96	45,55	45,54	46,12	102K	36
23/04/2025	0,29%	0,13	45,42	45,28	44,95	45,42	28K	49
22/04/2025	0,78%	0,35	45,29	44,80	44,80	45,40	166K	354
17/04/2025	-0,79%	-0,36	44,94	44,95	44,92	45,40	152K	203
16/04/2025	-0,04%	-0,02	45,30	45,55	44,92	45,55	177K	204
15/04/2025	-0,40%	-0,18	45,32	45,54	45,25	45,55	19K	26
14/04/2025	0,53%	0,24	45,50	44,92	44,92	45,51	67K	145

11/04/2025	1,03%	0,46	45,26	44,81	44,80	45,26	14K	39
10/04/2025	-0,38%	-0,17	44,80	45,43	44,80	45,55	22K	45
09/04/2025	-0,07%	-0,03	44,97	44,97	44,97	45,20	19K	38
08/04/2025	0,07%	0,03	45,00	45,00	44,97	45,41	17K	28
07/04/2025	-0,53%	-0,24	44,97	45,21	44,97	45,59	38K	77
04/04/2025	0,02%	0,01	45,21	45,89	45,07	45,89	11K	26
03/04/2025	0,44%	0,20	45,20	44,86	44,86	45,96	7K	13
02/04/2025	0,45%	0,20	45,00	44,80	44,80	46,17	18K	38
01/04/2025	-0,84%	-0,38	44,80	44,80	44,40	46,05	34K	56
31/03/2025	0,53%	0,24	45,18	45,48	45,02	45,48	48K	111
28/03/2025	0,04%	0,02	44,94	44,92	44,92	45,48	17K	86
27/03/2025	0,00%	0,00	44,92	44,92	44,92	45,00	37K	138
26/03/2025	0,02%	0,01	44,92	44,93	44,90	45,00	52K	87
25/03/2025	0,02%	0,01	44,91	44,90	44,75	44,99	34K	109
24/03/2025	-0,02%	-0,01	44,90	44,91	44,90	44,99	40K	116
21/03/2025	0,02%	0,01	44,91	44,90	44,90	44,96	32K	143
20/03/2025	-0,62%	-0,28	44,90	45,18	44,60	45,20	125K	1.679
19/03/2025	1,07%	0,48	45,18	45,15	44,30	45,20	10K	95
18/03/2025	1,82%	0,80	44,70	43,83	43,83	45,15	28K	69
17/03/2025	0,76%	0,33	43,90	43,57	43,49	43,90	22K	19
14/03/2025	0,39%	0,17	43,57	43,48	43,40	43,80	19K	28
13/03/2025	0,00%	0,00	43,40	43,50	43,40	43,50	23K	21
12/03/2025	0,23%	0,10	43,40	43,25	43,25	43,64	33K	25
11/03/2025	-1,32%	-0,58	43,30	43,88	43,23	43,89	70K	24
10/03/2025	-0,66%	-0,29	43,88	44,17	43,80	45,30	53K	69
07/03/2025	6,15%	2,56	44,17	43,23	42,24	45,44	39K	57
06/03/2025	-1,42%	-0,60	41,61	43,40	41,61	43,40	59K	34
05/03/2025	-0,61%	-0,26	42,21	42,09	41,95	42,21	16K	22
28/02/2025	0,64%	0,27	42,47	42,20	42,20	42,47	34K	25
27/02/2025	0,09%	0,04	42,20	42,20	42,10	42,46	44K	113
26/02/2025	-0,05%	-0,02	42,16	42,20	42,16	42,20	51K	84
25/02/2025	-0,73%	-0,31	42,18	42,20	42,16	42,25	31K	56
24/02/2025	0,81%	0,34	42,49	42,15	42,15	42,63	27K	67
21/02/2025	-0,07%	-0,03	42,15	42,95	41,61	43,00	76K	150
20/02/2025	0,05%	0,02	42,18	42,17	42,15	42,48	74K	149
19/02/2025	-0,57%	-0,24	42,16	42,08	42,08	42,49	81K	136
18/02/2025	0,71%	0,30	42,40	42,10	41,50	42,41	129K	215
17/02/2025	-0,94%	-0,40	42,10	43,49	42,03	43,50	55K	141
14/02/2025	0,78%	0,33	42,50	42,17	42,02	42,50	24K	53
13/02/2025	0,38%	0,16	42,17	42,41	42,01	42,41	59K	108
12/02/2025	-0,40%	-0,17	42,01	42,20	42,01	42,20	40K	78
11/02/2025	0,00%	0,00	42,18	42,03	42,01	42,18	16K	45
10/02/2025	0,43%	0,18	42,18	42,19	42,00	42,20	33K	81
07/02/2025	-0,02%	-0,01	42,00	42,03	41,72	42,10	78K	39
06/02/2025	-0,10%	-0,04	42,01	42,06	41,73	42,06	141K	186
05/02/2025	-0,02%	-0,01	42,05	42,29	42,00	42,29	30K	56
04/02/2025	-2,71%	-1,17	42,06	43,28	42,00	43,28	113K	68
03/02/2025	-1,08%	-0,47	43,23	42,15	40,45	43,29	109K	101
31/01/2025	0,69%	0,30	43,70	43,48	43,40	43,75	46K	37
30/01/2025	0,42%	0,18	43,40	43,40	43,22	43,40	10K	29
29/01/2025	0,00%	0,00	43,22	43,46	43,22	43,47	17K	43
28/01/2025	-0,09%	-0,04	43,22	43,22	43,22	43,27	25K	80
27/01/2025	0,09%	0,04	43,26	43,50	42,95	43,50	41K	95
24/01/2025	0,00%	0,00	43,22	43,40	43,22	43,40	17K	49
23/01/2025	0,00%	0,00	43,22	43,23	43,22	43,26	1K	7
22/01/2025	0,00%	0,00	43,22	43,94	43,22	43,94	29K	103
21/01/2025	-0,41%	-0,18	43,22	43,41	42,80	43,41	21K	55
20/01/2025	0,23%	0,10	43,40	43,69	43,22	43,70	24K	65
17/01/2025	0,19%	0,08	43,30	43,22	43,22	43,30	68K	135
16/01/2025	0,00%	0,00	43,22	43,22	43,20	43,49	66K	128
15/01/2025	0,00%	0,00	43,22	43,96	43,22	43,96	73K	46
14/01/2025	0,00%	0,00	43,22	43,22	43,22	43,32	30K	86
13/01/2025	-0,46%	-0,20	43,22	43,22	43,22	43,42	18K	52
10/01/2025	0,46%	0,20	43,42	43,23	43,22	43,98	26K	58
09/01/2025	-0,16%	-0,07	43,22	43,22	43,22	43,50	12K	29
08/01/2025	0,09%	0,04	43,29	44,17	43,27	44,17	20K	27
07/01/2025	0,07%	0,03	43,25	43,22	43,22	43,98	24K	25
06/01/2025	0,70%	0,30	43,22	43,48	43,00	43,50	78K	87
03/01/2025	-0,53%	-0,23	42,92	42,75	42,75	43,21	45K	87
02/01/2025	1,27%	0,54	43,15	42,60	42,60	43,53	12K	31
30/12/2024	0,00%	0,00	42,61	44,47	42,61	44,47	24K	149
27/12/2024	-0,70%	-0,30	42,61	42,61	41,56	43,01	99K	1.404
26/12/2024	-0,21%	-0,09	42,91	44,37	41,40	44,37	53K	114
23/12/2024	4,29%	1,77	43,00	40,55	40,55	43,01	41K	45
20/12/2024	1,33%	0,54	41,23	40,69	40,51	41,29	67K	91
19/12/2024	0,12%	0,05	40,69	40,23	40,12	40,69	76K	856
18/12/2024	1,57%	0,63	40,64	40,00	40,00	41,52	117K	232
17/12/2024	-0,60%	-0,24	40,01	40,68	39,90	40,68	58K	57
16/12/2024	-0,42%	-0,17	40,25	40,41	40,10	40,80	58K	75
13/12/2024	-3,51%	-1,47	40,42	41,88	40,40	44,48	106K	1.560
12/12/2024	1,06%	0,44	41,89	41,45	41,40	42,50	35K	34
11/12/2024	1,10%	0,45	41,45	40,99	40,96	42,07	87K	46
10/12/2024	-2,40%	-1,01	41,00	42,01	40,76	42,89	99K	78
09/12/2024	-0,21%	-0,09	42,01	42,01	42,01	43,00	21K	49
06/12/2024	1,40%	0,58	42,10	43,47	42,10	43,50	42K	45
05/12/2024	-3,49%	-1,50	41,52	43,50	40,01	43,50	114K	123
04/12/2024	-2,25%	-0,99	43,02	43,54	42,16	43,54	168K	59
03/12/2024	0,02%	0,01	44,01	44,00	44,00	44,50	28K	139
02/12/2024	0,20%	0,09	44,00	43,53	41,80	44,38	100K	418
29/11/2024	-0,66%	-0,29	43,91	44,20	43,80	45,49	124K	422
28/11/2024	-1,97%	-0,89	44,20	45,09	44,20	45,28	110K	30
27/11/2024	1,49%	0,66	45,09	44,43	44,15	45,28	17K	37
26/11/2024	0,70%	0,31	44,43	44,52	44,10	46,54	25K	71
25/11/2024	-1,96%	-0,88	44,12	44,51	44,11	45,48	118K	509
22/11/2024	-2,17%	-1,00	45,00	46,09	45,00	46,33	48K	237
21/11/2024	-1,08%	-0,50	46,00	46,50	45,58	47,03	41K	70
19/11/2024	0,65%	0,30	46,50	48,15	46,07	48,15	29K	85
18/11/2024	-2,74%	-1,30	46,20	47,52	46,20	47,80	57K	114
14/11/2024	-1,37%	-0,66	47,50	48,17	47,30	48,17	92K	190
13/11/2024	-0,02%	-0,01	48,16	48,18	47,75	48,18	143K	155
12/11/2024	-0,12%	-0,06	48,17	48,23	48,17	48,40	266K	144
11/11/2024	0,00%	0,00	48,23	47,61	47,00	48,24	164K	164
08/11/2024	-0,35%	-0,17	48,23	48,40	47,60	48,90	87K	40
07/11/2024	0,21%	0,10	48,40	48,21	48,20	48,70	173K	685
06/11/2024	0,21%	0,10	48,30	48,20	48,20	48,43	15K	20
05/11/2024	-0,45%	-0,22	48,20	48,43	47,60	48,50	56K	112
04/11/2024	0,98%	0,47	48,42	48,91	47,96	48,91	59K	65
01/11/2024	-0,39%	-0,19	47,95	47,81	47,70	48,95	44K	58
31/10/2024	0,17%	0,08	48,14	48,17	47,90	48,42	22K	49
30/10/2024	0,12%	0,06	48,06	47,95	47,95	48,17	72K	55
29/10/2024	0,10%	0,05	48,00	48,00	48,00	48,10	44K	15
28/10/2024	0,00%	0,00	47,95	47,95	47,95	48,18	40K	90
25/10/2024	-0,10%	-0,05	47,95	47,51	47,51	48,19	83K	92
24/10/2024	0,00%	0,00	48,00	47,35	47,35	48,01	494K	72
23/10/2024	-0,23%	-0,11	48,00	48,84	47,35	48,84	403K	890
22/10/2024	0,23%	0,11	48,11	47,99	47,99	48,82	39K	30
21/10/2024	1,63%	0,77	48,00	47,23	47,23	48,19	214K	42
18/10/2024	-0,36%	-0,17	47,23	47,40	47,23	47,45	880K	58
17/10/2024	0,74%	0,35	47,40	47,00	47,00	47,44	25K	57
16/10/2024	0,11%	0,05	47,05	47,00	46,91	47,05	69K	103
15/10/2024	0,00%	0,00	47,00	47,00	46,97	47,25	29K	205
14/10/2024	0,00%	0,00	47,00	47,00	46,96	47,40	117K	165
11/10/2024	0,00%	0,00	47,00	46,91	46,91	47,10	31K	32
10/10/2024	0,02%	0,01	47,00	46,99	46,96	47,15	94K	96
09/10/2024	0,04%	0,02	46,99	47,00	46,75	47,08	132K	34
08/10/2024	-0,21%	-0,10	46,97	47,07	46,96	47,07	86K	66
07/10/2024	-	-	47,07	47,00	46,96	47,09	59K	57

Date,Open,High,Low,Close,Volume
24-Apr-25,45.55,46.12,45.54,45.96,101706
23-Apr-25,45.28,45.42,44.95,45.42,27660
22-Apr-25,44.80,45.40,44.80,45.29,166202
17-Apr-25,44.95,45.40,44.92,44.94,151646
16-Apr-25,45.55,45.55,44.92,45.30,176876
15-Apr-25,45.54,45.55,45.25,45.32,19413
14-Apr-25,44.92,45.51,44.92,45.50,66545
11-Apr-25,44.81,45.26,44.80,45.26,13627
10-Apr-25,45.43,45.55,44.80,44.80,22224
09-Apr-25,44.97,45.20,44.97,44.97,19309
08-Apr-25,45.00,45.41,44.97,45.00,17405
07-Apr-25,45.21,45.59,44.97,44.97,37775
04-Apr-25,45.89,45.89,45.07,45.21,11132
03-Apr-25,44.86,45.96,44.86,45.20,7366
02-Apr-25,44.80,46.17,44.80,45.00,17871
01-Apr-25,44.80,46.05,44.40,44.80,34434
31-Mar-25,45.48,45.48,45.02,45.18,47685
28-Mar-25,44.92,45.48,44.92,44.94,17263
27-Mar-25,44.92,45.00,44.92,44.92,36528
26-Mar-25,44.93,45.00,44.90,44.92,52086
25-Mar-25,44.90,44.99,44.75,44.91,33556
24-Mar-25,44.91,44.99,44.90,44.90,40315
21-Mar-25,44.90,44.96,44.90,44.91,31522
20-Mar-25,45.18,45.20,44.60,44.90,124949
19-Mar-25,45.15,45.20,44.30,45.18,10144
18-Mar-25,43.83,45.15,43.83,44.70,28403
17-Mar-25,43.57,43.90,43.49,43.90,22049
14-Mar-25,43.48,43.80,43.40,43.57,19140
13-Mar-25,43.50,43.50,43.40,43.40,23319
12-Mar-25,43.25,43.64,43.25,43.40,32762
11-Mar-25,43.88,43.89,43.23,43.30,69592
10-Mar-25,44.17,45.30,43.80,43.88,53364
07-Mar-25,43.23,45.44,42.24,44.17,38587
06-Mar-25,43.40,43.40,41.61,41.61,58814
05-Mar-25,42.09,42.21,41.95,42.21,15779
28-Feb-25,42.20,42.47,42.20,42.47,34027
27-Feb-25,42.20,42.46,42.10,42.20,44297
26-Feb-25,42.20,42.20,42.16,42.16,50685
25-Feb-25,42.20,42.25,42.16,42.18,30754
24-Feb-25,42.15,42.63,42.15,42.49,26553
21-Feb-25,42.95,43.00,41.61,42.15,76258
20-Feb-25,42.17,42.48,42.15,42.18,73971
19-Feb-25,42.08,42.49,42.08,42.16,80864
18-Feb-25,42.10,42.41,41.50,42.40,128746
17-Feb-25,43.49,43.50,42.03,42.10,54967
14-Feb-25,42.17,42.50,42.02,42.50,24071
13-Feb-25,42.41,42.41,42.01,42.17,59051
12-Feb-25,42.20,42.20,42.01,42.01,39918
11-Feb-25,42.03,42.18,42.01,42.18,16056
10-Feb-25,42.19,42.20,42.00,42.18,33362
07-Feb-25,42.03,42.10,41.72,42.00,77636
06-Feb-25,42.06,42.06,41.73,42.01,141098
05-Feb-25,42.29,42.29,42.00,42.05,30493
04-Feb-25,43.28,43.28,42.00,42.06,113028
03-Feb-25,42.15,43.29,40.45,43.23,109438
31-Jan-25,43.48,43.75,43.40,43.70,46285
30-Jan-25,43.40,43.40,43.22,43.40,9670
29-Jan-25,43.46,43.47,43.22,43.22,17133
28-Jan-25,43.22,43.27,43.22,43.22,25026
27-Jan-25,43.50,43.50,42.95,43.26,41353
24-Jan-25,43.40,43.40,43.22,43.22,17294
23-Jan-25,43.23,43.26,43.22,43.22,1210
22-Jan-25,43.94,43.94,43.22,43.22,29441
21-Jan-25,43.41,43.41,42.80,43.22,20533
20-Jan-25,43.69,43.70,43.22,43.40,23981
17-Jan-25,43.22,43.30,43.22,43.30,68234
16-Jan-25,43.22,43.49,43.20,43.22,65831
15-Jan-25,43.96,43.96,43.22,43.22,72738
14-Jan-25,43.22,43.32,43.22,43.22,29823
13-Jan-25,43.22,43.42,43.22,43.22,17813
10-Jan-25,43.23,43.98,43.22,43.42,25955
09-Jan-25,43.22,43.50,43.22,43.22,12024
08-Jan-25,44.17,44.17,43.27,43.29,20344
07-Jan-25,43.22,43.98,43.22,43.25,23917
06-Jan-25,43.48,43.50,43.00,43.22,77726
03-Jan-25,42.75,43.21,42.75,42.92,45294
02-Jan-25,42.60,43.53,42.60,43.15,12401
30-Dec-24,44.47,44.47,42.61,42.61,23512
27-Dec-24,42.61,43.01,41.56,42.61,99486
26-Dec-24,44.37,44.37,41.40,42.91,52902
23-Dec-24,40.55,43.01,40.55,43.00,40562
20-Dec-24,40.69,41.29,40.51,41.23,67494
19-Dec-24,40.23,40.69,40.12,40.69,75964
18-Dec-24,40.00,41.52,40.00,40.64,116585
17-Dec-24,40.68,40.68,39.90,40.01,57890
16-Dec-24,40.41,40.80,40.10,40.25,57982
13-Dec-24,41.88,44.48,40.40,40.42,106157
12-Dec-24,41.45,42.50,41.40,41.89,34994
11-Dec-24,40.99,42.07,40.96,41.45,87481
10-Dec-24,42.01,42.89,40.76,41.00,98975
09-Dec-24,42.01,43.00,42.01,42.01,20821
06-Dec-24,43.47,43.50,42.10,42.10,41998
05-Dec-24,43.50,43.50,40.01,41.52,114357
04-Dec-24,43.54,43.54,42.16,43.02,167768
03-Dec-24,44.00,44.50,44.00,44.01,28125
02-Dec-24,43.53,44.38,41.80,44.00,99883
29-Nov-24,44.20,45.49,43.80,43.91,124070
28-Nov-24,45.09,45.28,44.20,44.20,109805
27-Nov-24,44.43,45.28,44.15,45.09,16829
26-Nov-24,44.52,46.54,44.10,44.43,25437
25-Nov-24,44.51,45.48,44.11,44.12,117621
22-Nov-24,46.09,46.33,45.00,45.00,47823
21-Nov-24,46.50,47.03,45.58,46.00,41203
19-Nov-24,48.15,48.15,46.07,46.50,28640
18-Nov-24,47.52,47.80,46.20,46.20,56796
14-Nov-24,48.17,48.17,47.30,47.50,91704
13-Nov-24,48.18,48.18,47.75,48.16,142955
12-Nov-24,48.23,48.40,48.17,48.17,266283
11-Nov-24,47.61,48.24,47.00,48.23,163936
08-Nov-24,48.40,48.90,47.60,48.23,86830
07-Nov-24,48.21,48.70,48.20,48.40,173452
06-Nov-24,48.20,48.43,48.20,48.30,15315
05-Nov-24,48.43,48.50,47.60,48.20,56475
04-Nov-24,48.91,48.91,47.96,48.42,58926
01-Nov-24,47.81,48.95,47.70,47.95,44332
31-Oct-24,48.17,48.42,47.90,48.14,22418
30-Oct-24,47.95,48.17,47.95,48.06,71803
29-Oct-24,48.00,48.10,48.00,48.00,44209
28-Oct-24,47.95,48.18,47.95,47.95,39963
25-Oct-24,47.51,48.19,47.51,47.95,83400
24-Oct-24,47.35,48.01,47.35,48.00,494312
23-Oct-24,48.84,48.84,47.35,48.00,402606
22-Oct-24,47.99,48.82,47.99,48.11,38761
21-Oct-24,47.23,48.19,47.23,48.00,214014
18-Oct-24,47.40,47.45,47.23,47.23,879859
17-Oct-24,47.00,47.44,47.00,47.40,24990
16-Oct-24,47.00,47.05,46.91,47.05,69184
15-Oct-24,47.00,47.25,46.97,47.00,28975
14-Oct-24,47.00,47.40,46.96,47.00,116899
11-Oct-24,46.91,47.10,46.91,47.00,30967
10-Oct-24,46.99,47.15,46.96,47.00,93667
09-Oct-24,47.00,47.08,46.75,46.99,131792
08-Oct-24,47.07,47.07,46.96,46.97,85815
07-Oct-24,47.00,47.09,46.96,47.07,58573

*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