Cotação atual, histórico e gráfico do papel: RNGO11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/08/2019 | -1,16% | -1,00 | 85,00 | 85,20 | 84,97 | 85,99 | 342K | 262 |
| 16/08/2019 | 0,81% | 0,69 | 86,00 | 85,35 | 85,03 | 86,25 | 248K | 99 |
| 15/08/2019 | -1,67% | -1,45 | 85,31 | 86,76 | 85,20 | 86,85 | 345K | 186 |
| 14/08/2019 | -0,28% | -0,24 | 86,76 | 87,00 | 86,26 | 87,00 | 140K | 107 |
| 13/08/2019 | 1,15% | 0,99 | 87,00 | 86,00 | 86,00 | 87,00 | 439K | 98 |
| 12/08/2019 | -0,59% | -0,51 | 86,01 | 86,98 | 85,01 | 86,98 | 265K | 167 |
| 09/08/2019 | 0,02% | 0,02 | 86,52 | 86,50 | 86,50 | 87,10 | 147K | 107 |
| 08/08/2019 | 0,58% | 0,50 | 86,50 | 85,99 | 85,40 | 86,50 | 344K | 173 |
| 07/08/2019 | 1,05% | 0,89 | 86,00 | 85,11 | 85,00 | 86,00 | 559K | 314 |
| 06/08/2019 | 0,19% | 0,16 | 85,11 | 84,95 | 83,52 | 85,20 | 367K | 255 |
| 05/08/2019 | -0,41% | -0,35 | 84,95 | 85,30 | 84,00 | 85,35 | 345K | 219 |
| 02/08/2019 | 0,02% | 0,02 | 85,30 | 85,25 | 85,02 | 85,80 | 299K | 132 |
| 01/08/2019 | 0,33% | 0,28 | 85,28 | 84,91 | 84,70 | 86,09 | 416K | 195 |
| 31/07/2019 | -1,14% | -0,98 | 85,00 | 86,00 | 85,00 | 86,03 | 492K | 201 |
| 30/07/2019 | -0,02% | -0,02 | 85,98 | 85,86 | 85,49 | 86,00 | 342K | 222 |
| 29/07/2019 | -0,03% | -0,03 | 86,00 | 86,02 | 85,50 | 86,02 | 278K | 191 |
| 26/07/2019 | 0,43% | 0,37 | 86,03 | 85,98 | 85,61 | 86,29 | 458K | 404 |
| 25/07/2019 | -0,05% | -0,04 | 85,66 | 85,70 | 85,66 | 86,39 | 448K | 221 |
| 24/07/2019 | 0,23% | 0,20 | 85,70 | 85,55 | 85,31 | 85,90 | 474K | 321 |
| 23/07/2019 | -0,12% | -0,10 | 85,50 | 85,60 | 84,07 | 85,60 | 541K | 228 |
| 22/07/2019 | 0,12% | 0,10 | 85,60 | 85,51 | 85,02 | 85,66 | 409K | 320 |
| 19/07/2019 | 0,72% | 0,61 | 85,50 | 84,89 | 84,07 | 85,50 | 578K | 168 |
| 18/07/2019 | 1,06% | 0,89 | 84,89 | 84,00 | 84,00 | 85,47 | 429K | 328 |
| 17/07/2019 | -1,18% | -1,00 | 84,00 | 85,23 | 83,91 | 85,29 | 405K | 218 |
| 16/07/2019 | 1,19% | 1,00 | 85,00 | 84,14 | 83,99 | 85,44 | 490K | 268 |
| 15/07/2019 | 0,60% | 0,50 | 84,00 | 83,49 | 83,12 | 84,00 | 381K | 237 |
| 12/07/2019 | 0,61% | 0,51 | 83,50 | 82,99 | 82,29 | 83,72 | 412K | 177 |
| 11/07/2019 | -0,40% | -0,33 | 82,99 | 83,60 | 82,85 | 84,00 | 349K | 172 |
| 10/07/2019 | 0,39% | 0,32 | 83,32 | 83,00 | 82,21 | 83,58 | 459K | 198 |
| 08/07/2019 | -0,12% | -0,10 | 83,00 | 83,10 | 82,50 | 83,46 | 414K | 175 |
| 05/07/2019 | 1,47% | 1,20 | 83,10 | 81,98 | 81,53 | 83,60 | 576K | 227 |
| 04/07/2019 | -0,12% | -0,10 | 81,90 | 81,90 | 81,00 | 81,90 | 406K | 200 |
| 03/07/2019 | 0,86% | 0,70 | 82,00 | 81,20 | 81,12 | 82,00 | 279K | 193 |
| 02/07/2019 | 1,50% | 1,20 | 81,30 | 80,30 | 80,30 | 81,39 | 328K | 193 |
| 01/07/2019 | -0,14% | -0,11 | 80,10 | 80,18 | 80,01 | 80,65 | 462K | 261 |
| 28/06/2019 | -0,11% | -0,09 | 80,21 | 80,30 | 79,90 | 80,47 | 870K | 372 |
| 27/06/2019 | 0,00% | 0,00 | 80,30 | 80,30 | 80,06 | 80,68 | 423K | 233 |
| 26/06/2019 | 0,24% | 0,19 | 80,30 | 80,50 | 80,13 | 80,98 | 467K | 260 |
| 25/06/2019 | -0,36% | -0,29 | 80,11 | 80,01 | 80,00 | 80,24 | 573K | 336 |
| 24/06/2019 | -0,06% | -0,05 | 80,40 | 80,45 | 80,00 | 80,70 | 636K | 303 |
| 21/06/2019 | -0,67% | -0,54 | 80,45 | 80,77 | 79,70 | 80,77 | 712K | 525 |
| 19/06/2019 | -2,66% | -2,21 | 80,99 | 82,00 | 80,00 | 82,00 | 1M | 761 |
| 18/06/2019 | 0,74% | 0,61 | 83,20 | 82,61 | 82,61 | 83,38 | 186K | 142 |
| 17/06/2019 | -0,41% | -0,34 | 82,59 | 82,90 | 82,41 | 83,00 | 379K | 154 |
| 14/06/2019 | 0,34% | 0,28 | 82,93 | 82,56 | 82,02 | 83,49 | 143K | 157 |
| 13/06/2019 | -0,72% | -0,60 | 82,65 | 83,50 | 80,01 | 83,50 | 323K | 199 |
| 12/06/2019 | -1,00% | -0,84 | 83,25 | 84,00 | 83,11 | 84,00 | 156K | 136 |
| 11/06/2019 | 0,50% | 0,42 | 84,09 | 84,00 | 83,67 | 84,43 | 110K | 66 |
| 10/06/2019 | -0,39% | -0,33 | 83,67 | 83,54 | 83,19 | 84,01 | 163K | 126 |
| 07/06/2019 | 0,20% | 0,17 | 84,00 | 83,56 | 83,00 | 84,15 | 160K | 80 |
| 06/06/2019 | 0,28% | 0,23 | 83,83 | 83,70 | 81,80 | 84,50 | 662K | 280 |
| 05/06/2019 | -0,38% | -0,32 | 83,60 | 83,92 | 83,54 | 84,50 | 182K | 96 |
| 04/06/2019 | 0,48% | 0,40 | 83,92 | 83,49 | 83,06 | 85,00 | 422K | 132 |
| 03/06/2019 | -1,50% | -1,27 | 83,52 | 82,05 | 82,05 | 83,52 | 299K | 162 |
| 31/05/2019 | 0,34% | 0,29 | 84,79 | 84,20 | 83,55 | 84,81 | 321K | 231 |
| 30/05/2019 | 1,50% | 1,25 | 84,50 | 83,10 | 82,84 | 84,50 | 222K | 148 |
| 29/05/2019 | 0,30% | 0,25 | 83,25 | 83,01 | 82,98 | 83,46 | 270K | 206 |
| 28/05/2019 | -0,52% | -0,43 | 83,00 | 83,49 | 82,70 | 83,70 | 219K | 173 |
| 27/05/2019 | 0,19% | 0,16 | 83,43 | 83,34 | 82,75 | 83,86 | 429K | 242 |
| 24/05/2019 | 0,08% | 0,07 | 83,27 | 83,19 | 83,10 | 83,33 | 299K | 186 |
| 23/05/2019 | 0,01% | 0,01 | 83,20 | 83,19 | 83,04 | 83,20 | 224K | 125 |
| 22/05/2019 | 0,24% | 0,20 | 83,19 | 83,05 | 82,86 | 83,19 | 163K | 128 |
| 21/05/2019 | -0,26% | -0,22 | 82,99 | 83,39 | 82,90 | 83,39 | 337K | 169 |
| 20/05/2019 | 0,56% | 0,46 | 83,21 | 83,17 | 82,70 | 83,40 | 203K | 179 |
| 17/05/2019 | -1,16% | -0,97 | 82,75 | 83,70 | 82,70 | 83,71 | 496K | 390 |
| 16/05/2019 | -0,33% | -0,28 | 83,72 | 83,99 | 83,51 | 83,99 | 380K | 212 |
| 15/05/2019 | -0,17% | -0,14 | 84,00 | 84,00 | 83,18 | 84,04 | 184K | 163 |
| 14/05/2019 | -0,27% | -0,23 | 84,14 | 84,37 | 83,64 | 84,37 | 241K | 128 |
| 13/05/2019 | -0,39% | -0,33 | 84,37 | 84,60 | 83,80 | 84,71 | 345K | 259 |
| 10/05/2019 | -0,47% | -0,40 | 84,70 | 85,19 | 84,00 | 85,19 | 226K | 123 |
| 09/05/2019 | 0,12% | 0,10 | 85,10 | 84,99 | 84,03 | 85,19 | 394K | 195 |
| 08/05/2019 | 0,94% | 0,79 | 85,00 | 84,59 | 84,10 | 85,10 | 240K | 148 |
| 07/05/2019 | -0,59% | -0,50 | 84,21 | 84,70 | 84,09 | 84,70 | 100K | 133 |
| 06/05/2019 | -0,54% | -0,46 | 84,71 | 85,00 | 84,02 | 85,35 | 195K | 146 |
| 03/05/2019 | 1,02% | 0,86 | 85,17 | 84,19 | 84,06 | 85,17 | 207K | 175 |
| 02/05/2019 | -0,81% | -0,69 | 84,31 | 84,30 | 83,26 | 84,60 | 151K | 150 |
| 30/04/2019 | 0,79% | 0,67 | 85,00 | 84,91 | 84,00 | 85,00 | 182K | 123 |
| 29/04/2019 | 0,25% | 0,21 | 84,33 | 85,20 | 84,30 | 85,75 | 192K | 190 |
| 26/04/2019 | -0,21% | -0,18 | 84,12 | 84,30 | 83,89 | 85,00 | 276K | 202 |
| 25/04/2019 | 0,48% | 0,40 | 84,30 | 83,90 | 83,90 | 84,30 | 139K | 92 |
| 24/04/2019 | -0,24% | -0,20 | 83,90 | 84,11 | 83,60 | 84,34 | 226K | 137 |
| 23/04/2019 | -0,08% | -0,07 | 84,10 | 84,22 | 84,00 | 84,87 | 221K | 166 |
| 22/04/2019 | -0,98% | -0,83 | 84,17 | 84,99 | 84,17 | 85,00 | 185K | 151 |
| 18/04/2019 | -0,14% | -0,12 | 85,00 | 85,20 | 84,70 | 85,60 | 132K | 129 |
| 17/04/2019 | -0,42% | -0,36 | 85,12 | 85,39 | 85,10 | 85,77 | 243K | 122 |
| 16/04/2019 | 0,15% | 0,13 | 85,48 | 85,41 | 85,00 | 85,90 | 238K | 143 |
| 15/04/2019 | 0,64% | 0,54 | 85,35 | 85,01 | 84,66 | 86,00 | 449K | 278 |
| 12/04/2019 | -0,22% | -0,19 | 84,81 | 85,00 | 84,35 | 85,56 | 156K | 124 |
| 11/04/2019 | 1,41% | 1,18 | 85,00 | 83,82 | 83,82 | 85,00 | 149K | 93 |
| 10/04/2019 | -0,33% | -0,28 | 83,82 | 84,46 | 83,82 | 84,46 | 158K | 91 |
| 09/04/2019 | -0,93% | -0,79 | 84,10 | 84,88 | 84,10 | 84,88 | 196K | 107 |
| 08/04/2019 | 0,18% | 0,15 | 84,89 | 84,74 | 84,03 | 84,89 | 130K | 105 |
| 05/04/2019 | 0,88% | 0,74 | 84,74 | 84,89 | 84,00 | 84,89 | 163K | 121 |
| 04/04/2019 | -0,65% | -0,55 | 84,00 | 84,99 | 83,80 | 85,61 | 217K | 159 |
| 03/04/2019 | 0,04% | 0,03 | 84,55 | 84,54 | 83,80 | 84,55 | 236K | 112 |
| 02/04/2019 | -0,02% | -0,02 | 84,52 | 84,53 | 84,40 | 84,54 | 117K | 77 |
| 01/04/2019 | -0,55% | -0,47 | 84,54 | 84,54 | 84,20 | 89,92 | 174K | 122 |
| 29/03/2019 | 0,13% | 0,11 | 85,01 | 84,31 | 84,31 | 86,20 | 221K | 143 |
| 28/03/2019 | -0,15% | -0,13 | 84,90 | 85,00 | 84,16 | 86,00 | 320K | 152 |
| 27/03/2019 | -0,51% | -0,44 | 85,03 | 85,01 | 84,30 | 85,44 | 170K | 96 |
| 26/03/2019 | 0,43% | 0,37 | 85,47 | 85,10 | 85,05 | 85,50 | 177K | 121 |
Date,Open,High,Low,Close,Volume
19-Aug-19,85.20,85.99,84.97,85.00,342258
16-Aug-19,85.35,86.25,85.03,86.00,248440
15-Aug-19,86.76,86.85,85.20,85.31,345182
14-Aug-19,87.00,87.00,86.26,86.76,140469
13-Aug-19,86.00,87.00,86.00,87.00,438673
12-Aug-19,86.98,86.98,85.01,86.01,264852
09-Aug-19,86.50,87.10,86.50,86.52,146809
08-Aug-19,85.99,86.50,85.40,86.50,343772
07-Aug-19,85.11,86.00,85.00,86.00,559291
06-Aug-19,84.95,85.20,83.52,85.11,367405
05-Aug-19,85.30,85.35,84.00,84.95,344528
02-Aug-19,85.25,85.80,85.02,85.30,299142
01-Aug-19,84.91,86.09,84.70,85.28,415893
31-Jul-19,86.00,86.03,85.00,85.00,492259
30-Jul-19,85.86,86.00,85.49,85.98,341501
29-Jul-19,86.02,86.02,85.50,86.00,277569
26-Jul-19,85.98,86.29,85.61,86.03,457825
25-Jul-19,85.70,86.39,85.66,85.66,447995
24-Jul-19,85.55,85.90,85.31,85.70,474070
23-Jul-19,85.60,85.60,84.07,85.50,540923
22-Jul-19,85.51,85.66,85.02,85.60,408507
19-Jul-19,84.89,85.50,84.07,85.50,577672
18-Jul-19,84.00,85.47,84.00,84.89,429125
17-Jul-19,85.23,85.29,83.91,84.00,405061
16-Jul-19,84.14,85.44,83.99,85.00,489670
15-Jul-19,83.49,84.00,83.12,84.00,380585
12-Jul-19,82.99,83.72,82.29,83.50,411730
11-Jul-19,83.60,84.00,82.85,82.99,349208
10-Jul-19,83.00,83.58,82.21,83.32,458909
08-Jul-19,83.10,83.46,82.50,83.00,414334
05-Jul-19,81.98,83.60,81.53,83.10,576143
04-Jul-19,81.90,81.90,81.00,81.90,405778
03-Jul-19,81.20,82.00,81.12,82.00,279493
02-Jul-19,80.30,81.39,80.30,81.30,328331
01-Jul-19,80.18,80.65,80.01,80.10,461508
28-Jun-19,80.30,80.47,79.90,80.21,870212
27-Jun-19,80.30,80.68,80.06,80.30,422961
26-Jun-19,80.50,80.98,80.13,80.30,466586
25-Jun-19,80.01,80.24,80.00,80.11,573138
24-Jun-19,80.45,80.70,80.00,80.40,636440
21-Jun-19,80.77,80.77,79.70,80.45,711982
19-Jun-19,82.00,82.00,80.00,80.99,1132268
18-Jun-19,82.61,83.38,82.61,83.20,186374
17-Jun-19,82.90,83.00,82.41,82.59,378874
14-Jun-19,82.56,83.49,82.02,82.93,142927
13-Jun-19,83.50,83.50,80.01,82.65,323121
12-Jun-19,84.00,84.00,83.11,83.25,155983
11-Jun-19,84.00,84.43,83.67,84.09,110337
10-Jun-19,83.54,84.01,83.19,83.67,162638
07-Jun-19,83.56,84.15,83.00,84.00,159863
06-Jun-19,83.70,84.50,81.80,83.83,661626
05-Jun-19,83.92,84.50,83.54,83.60,181811
04-Jun-19,83.49,85.00,83.06,83.92,421797
03-Jun-19,82.05,83.52,82.05,83.52,298582
31-May-19,84.20,84.81,83.55,84.79,321398
30-May-19,83.10,84.50,82.84,84.50,222062
29-May-19,83.01,83.46,82.98,83.25,269665
28-May-19,83.49,83.70,82.70,83.00,219117
27-May-19,83.34,83.86,82.75,83.43,429448
24-May-19,83.19,83.33,83.10,83.27,298770
23-May-19,83.19,83.20,83.04,83.20,224429
22-May-19,83.05,83.19,82.86,83.19,162995
21-May-19,83.39,83.39,82.90,82.99,336647
20-May-19,83.17,83.40,82.70,83.21,202932
17-May-19,83.70,83.71,82.70,82.75,496367
16-May-19,83.99,83.99,83.51,83.72,379921
15-May-19,84.00,84.04,83.18,84.00,184280
14-May-19,84.37,84.37,83.64,84.14,240663
13-May-19,84.60,84.71,83.80,84.37,344658
10-May-19,85.19,85.19,84.00,84.70,226121
09-May-19,84.99,85.19,84.03,85.10,394261
08-May-19,84.59,85.10,84.10,85.00,239935
07-May-19,84.70,84.70,84.09,84.21,100035
06-May-19,85.00,85.35,84.02,84.71,195466
03-May-19,84.19,85.17,84.06,85.17,207383
02-May-19,84.30,84.60,83.26,84.31,151132
30-Apr-19,84.91,85.00,84.00,85.00,182289
29-Apr-19,85.20,85.75,84.30,84.33,191823
26-Apr-19,84.30,85.00,83.89,84.12,275688
25-Apr-19,83.90,84.30,83.90,84.30,138582
24-Apr-19,84.11,84.34,83.60,83.90,226223
23-Apr-19,84.22,84.87,84.00,84.10,221242
22-Apr-19,84.99,85.00,84.17,84.17,185361
18-Apr-19,85.20,85.60,84.70,85.00,132121
17-Apr-19,85.39,85.77,85.10,85.12,243490
16-Apr-19,85.41,85.90,85.00,85.48,237730
15-Apr-19,85.01,86.00,84.66,85.35,449468
12-Apr-19,85.00,85.56,84.35,84.81,155930
11-Apr-19,83.82,85.00,83.82,85.00,149085
10-Apr-19,84.46,84.46,83.82,83.82,157515
09-Apr-19,84.88,84.88,84.10,84.10,195518
08-Apr-19,84.74,84.89,84.03,84.89,130426
05-Apr-19,84.89,84.89,84.00,84.74,162521
04-Apr-19,84.99,85.61,83.80,84.00,216912
03-Apr-19,84.54,84.55,83.80,84.55,236173
02-Apr-19,84.53,84.54,84.40,84.52,117161
01-Apr-19,84.54,89.92,84.20,84.54,173597
29-Mar-19,84.31,86.20,84.31,85.01,221130
28-Mar-19,85.00,86.00,84.16,84.90,320032
27-Mar-19,85.01,85.44,84.30,85.03,170028
26-Mar-19,85.10,85.50,85.05,85.47,177065
25-Mar-19,85.56,85.99,84.55,85.10,177065
22-Mar-19,86.45,86.45,85.41,85.55,177065
21-Mar-19,86.01,86.40,86.01,86.40,177065
20-Mar-19,85.53,86.00,85.53,86.00,177065
19-Mar-19,84.90,85.53,84.55,85.26,177065
18-Mar-19,84.99,85.14,84.58,84.90,177065
15-Mar-19,84.99,84.99,84.61,84.88,177065
14-Mar-19,85.00,85.00,84.74,84.95,177065
13-Mar-19,84.25,85.00,84.00,85.00,177065
12-Mar-19,83.96,84.55,83.75,84.20,177065
11-Mar-19,83.33,83.98,83.32,83.97,177065
08-Mar-19,83.29,84.00,82.82,83.32,177065
07-Mar-19,82.60,83.98,82.58,83.29,177065
06-Mar-19,82.30,82.55,82.19,82.40,177065
01-Mar-19,81.99,82.30,81.70,82.21,177065
28-Feb-19,81.99,82.48,81.90,82.00,177065
27-Feb-19,81.90,82.30,81.50,82.00,177065
26-Feb-19,81.38,82.00,81.22,82.00,177065
25-Feb-19,81.56,81.59,80.50,81.05,177065
22-Feb-19,81.00,81.80,79.50,81.28,177065
21-Feb-19,80.99,80.99,80.52,80.86,177065
20-Feb-19,82.17,82.27,80.06,80.45,177065
19-Feb-19,82.31,82.31,81.20,82.19,177065
18-Feb-19,82.32,82.50,82.00,82.21,177065
15-Feb-19,82.21,82.48,81.88,82.40,177065
14-Feb-19,82.67,82.97,82.15,82.48,177065
13-Feb-19,82.89,82.89,82.40,82.50,177065
12-Feb-19,82.25,82.94,82.25,82.55,177065
11-Feb-19,82.45,82.81,82.25,82.25,177065
08-Feb-19,82.69,82.99,82.17,82.40,177065
07-Feb-19,83.30,83.38,82.00,82.69,177065
06-Feb-19,83.25,83.47,82.31,83.30,177065
05-Feb-19,82.81,83.25,82.53,83.22,177065
*exoneração de responsabilidade