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
11/06/2021	-0,08%	-0,05	63,66	63,70	63,50	63,77	94K	102
10/06/2021	1,35%	0,85	63,71	62,90	62,23	63,78	302K	313
09/06/2021	-0,95%	-0,60	62,86	63,46	62,12	63,83	329K	374
08/06/2021	0,25%	0,16	63,46	63,66	62,80	63,97	227K	245
07/06/2021	0,83%	0,52	63,30	62,85	62,78	63,50	200K	189
04/06/2021	1,26%	0,78	62,78	61,76	61,75	63,65	161K	220
02/06/2021	-1,08%	-0,68	62,00	62,69	61,29	62,70	320K	429
01/06/2021	-0,68%	-0,43	62,68	63,69	62,30	63,69	286K	261
31/05/2021	-0,91%	-0,58	63,11	63,69	62,70	64,00	139K	218
28/05/2021	-0,36%	-0,23	63,69	63,99	63,22	64,00	79K	165
27/05/2021	1,46%	0,92	63,92	62,86	62,64	64,00	221K	238

26/05/2021	-0,10%	-0,06	63,00	63,05	62,79	63,51	202K	332
25/05/2021	0,32%	0,20	63,06	62,90	62,86	63,29	198K	235
24/05/2021	-0,11%	-0,07	62,86	62,93	62,40	63,50	218K	391
21/05/2021	0,58%	0,36	62,93	62,23	62,21	63,34	211K	1.748
20/05/2021	0,85%	0,53	62,57	62,60	62,02	62,61	272K	1.250
19/05/2021	-1,52%	-0,96	62,04	63,00	62,01	63,50	193K	963
18/05/2021	-0,38%	-0,24	63,00	63,24	62,50	63,50	213K	595
17/05/2021	0,30%	0,19	63,24	63,50	63,02	63,50	201K	149
14/05/2021	0,41%	0,26	63,05	62,79	62,75	63,50	151K	203
13/05/2021	-0,14%	-0,09	62,79	62,50	62,50	63,59	167K	145
12/05/2021	-0,62%	-0,39	62,88	63,29	62,63	63,31	131K	134
11/05/2021	0,29%	0,18	63,27	63,09	62,74	63,31	177K	167
10/05/2021	0,59%	0,37	63,09	62,99	62,75	63,18	257K	252
07/05/2021	1,01%	0,63	62,72	61,90	61,90	62,72	567K	472
06/05/2021	-0,58%	-0,36	62,09	62,44	61,68	62,44	219K	416
05/05/2021	0,08%	0,05	62,45	62,40	62,25	62,69	180K	197
04/05/2021	0,48%	0,30	62,40	62,10	62,10	62,70	172K	155
03/05/2021	-0,64%	-0,40	62,10	62,50	61,80	62,74	219K	212
30/04/2021	0,58%	0,36	62,50	62,91	62,16	62,99	194K	582
29/04/2021	0,44%	0,27	62,14	61,80	61,70	62,54	154K	215
28/04/2021	-0,43%	-0,27	61,87	62,14	61,87	63,18	209K	389
27/04/2021	-1,16%	-0,73	62,14	62,87	61,60	62,89	296K	288
26/04/2021	1,63%	1,01	62,87	61,86	61,86	62,89	202K	411
23/04/2021	0,77%	0,47	61,86	61,49	61,38	61,97	162K	359
22/04/2021	-0,18%	-0,11	61,39	61,50	61,29	61,50	266K	207
20/04/2021	0,13%	0,08	61,50	61,42	60,98	61,50	248K	270
19/04/2021	-0,13%	-0,08	61,42	61,50	61,36	61,50	285K	250
16/04/2021	0,18%	0,11	61,50	61,40	61,40	61,66	233K	270
15/04/2021	0,11%	0,07	61,39	61,34	60,88	61,79	439K	350
14/04/2021	-1,98%	-1,24	61,32	62,80	60,90	62,96	526K	658
13/04/2021	-0,68%	-0,43	62,56	62,80	62,00	62,80	306K	394
12/04/2021	-0,54%	-0,34	62,99	62,41	60,37	63,43	338K	387
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	-	-	71,45	71,30	70,90	71,45	297K	279

Date,Open,High,Low,Close,Volume
11-Jun-21,63.70,63.77,63.50,63.66,94177
10-Jun-21,62.90,63.78,62.23,63.71,302371
09-Jun-21,63.46,63.83,62.12,62.86,328884
08-Jun-21,63.66,63.97,62.80,63.46,226851
07-Jun-21,62.85,63.50,62.78,63.30,200311
04-Jun-21,61.76,63.65,61.75,62.78,160999
02-Jun-21,62.69,62.70,61.29,62.00,319905
01-Jun-21,63.69,63.69,62.30,62.68,285563
31-May-21,63.69,64.00,62.70,63.11,138978
28-May-21,63.99,64.00,63.22,63.69,78773
27-May-21,62.86,64.00,62.64,63.92,221284
26-May-21,63.05,63.51,62.79,63.00,202084
25-May-21,62.90,63.29,62.86,63.06,198057
24-May-21,62.93,63.50,62.40,62.86,217692
21-May-21,62.23,63.34,62.21,62.93,211196
20-May-21,62.60,62.61,62.02,62.57,271518
19-May-21,63.00,63.50,62.01,62.04,192902
18-May-21,63.24,63.50,62.50,63.00,213160
17-May-21,63.50,63.50,63.02,63.24,201082
14-May-21,62.79,63.50,62.75,63.05,150805
13-May-21,62.50,63.59,62.50,62.79,166954
12-May-21,63.29,63.31,62.63,62.88,131059
11-May-21,63.09,63.31,62.74,63.27,177141
10-May-21,62.99,63.18,62.75,63.09,257288
07-May-21,61.90,62.72,61.90,62.72,567229
06-May-21,62.44,62.44,61.68,62.09,219160
05-May-21,62.40,62.69,62.25,62.45,179857
04-May-21,62.10,62.70,62.10,62.40,172339
03-May-21,62.50,62.74,61.80,62.10,219275
30-Apr-21,62.91,62.99,62.16,62.50,194191
29-Apr-21,61.80,62.54,61.70,62.14,153991
28-Apr-21,62.14,63.18,61.87,61.87,208667
27-Apr-21,62.87,62.89,61.60,62.14,295948
26-Apr-21,61.86,62.89,61.86,62.87,201873
23-Apr-21,61.49,61.97,61.38,61.86,162466
22-Apr-21,61.50,61.50,61.29,61.39,266415
20-Apr-21,61.42,61.50,60.98,61.50,247900
19-Apr-21,61.50,61.50,61.36,61.42,285420
16-Apr-21,61.40,61.66,61.40,61.50,232539
15-Apr-21,61.34,61.79,60.88,61.39,438840
14-Apr-21,62.80,62.96,60.90,61.32,526368
13-Apr-21,62.80,62.80,62.00,62.56,305701
12-Apr-21,62.41,63.43,60.37,62.99,338381
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

*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...