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
04/07/2022	-1,65%	-0,78	46,50	47,27	46,50	47,27	82K	115
01/07/2022	2,20%	1,02	47,28	46,00	46,00	47,30	167K	272
30/06/2022	0,52%	0,24	46,26	46,61	46,00	47,17	134K	140
29/06/2022	-1,56%	-0,73	46,02	46,75	46,02	47,33	133K	106
28/06/2022	-0,06%	-0,03	46,75	46,78	46,61	47,36	66K	169
27/06/2022	0,60%	0,28	46,78	47,00	46,30	47,00	65K	86
24/06/2022	0,11%	0,05	46,50	46,98	45,98	46,99	198K	203
23/06/2022	-0,32%	-0,15	46,45	47,45	46,01	47,47	114K	859
22/06/2022	-0,15%	-0,07	46,60	46,66	46,24	46,67	92K	135
21/06/2022	-0,68%	-0,32	46,67	46,70	46,54	46,98	93K	99
20/06/2022	0,86%	0,40	46,99	46,60	46,49	47,00	65K	110

17/06/2022	-0,62%	-0,29	46,59	46,88	46,30	46,88	107K	126
15/06/2022	0,88%	0,41	46,88	46,46	46,46	46,88	79K	317
14/06/2022	0,50%	0,23	46,47	46,23	46,01	47,41	102K	267
13/06/2022	-2,28%	-1,08	46,24	47,32	46,00	47,39	144K	207
10/06/2022	-2,87%	-1,40	47,32	48,72	47,20	48,72	220K	1.049
09/06/2022	-0,06%	-0,03	48,72	48,80	48,60	49,25	62K	167
08/06/2022	-0,41%	-0,20	48,75	48,96	48,71	49,90	115K	190
07/06/2022	0,72%	0,35	48,95	48,71	48,71	49,43	134K	128
06/06/2022	-0,21%	-0,10	48,60	48,70	48,50	48,94	96K	171
03/06/2022	-0,04%	-0,02	48,70	49,34	48,47	49,35	180K	151
02/06/2022	0,45%	0,22	48,72	48,26	48,23	48,79	105K	158
01/06/2022	-0,84%	-0,41	48,50	48,52	48,23	48,78	157K	169
31/05/2022	0,23%	0,11	48,91	48,79	48,79	49,33	96K	340
30/05/2022	-0,08%	-0,04	48,80	48,83	48,69	49,33	100K	148
27/05/2022	0,31%	0,15	48,84	49,27	48,71	49,35	112K	125
26/05/2022	0,43%	0,21	48,69	48,48	48,48	49,40	146K	100
25/05/2022	0,46%	0,22	48,48	48,26	48,24	49,80	145K	149
24/05/2022	-0,70%	-0,34	48,26	48,60	48,18	48,85	56K	82
23/05/2022	1,21%	0,58	48,60	48,41	48,00	48,65	105K	96
20/05/2022	1,12%	0,53	48,02	47,49	47,39	48,50	79K	108
19/05/2022	0,85%	0,40	47,49	47,00	46,75	48,20	377K	487
18/05/2022	-0,28%	-0,13	47,09	47,00	47,00	47,83	28K	76
17/05/2022	1,53%	0,71	47,22	47,00	46,51	47,79	48K	134
16/05/2022	0,96%	0,44	46,51	46,28	46,07	46,70	97K	274
13/05/2022	0,57%	0,26	46,07	46,36	46,00	46,50	274K	470
12/05/2022	-2,26%	-1,06	45,81	46,71	45,65	47,46	191K	789
11/05/2022	-1,33%	-0,63	46,87	46,26	46,26	47,48	151K	507
10/05/2022	-0,52%	-0,25	47,50	48,00	47,00	48,00	95K	159
09/05/2022	-0,81%	-0,39	47,75	48,02	47,25	48,77	127K	255
06/05/2022	-0,74%	-0,36	48,14	48,25	48,00	48,90	102K	148
05/05/2022	0,21%	0,10	48,50	48,97	48,50	49,88	96K	138
04/05/2022	-0,41%	-0,20	48,40	48,96	48,23	48,96	138K	537
03/05/2022	-0,72%	-0,35	48,60	48,61	48,23	48,97	196K	372
02/05/2022	-2,30%	-1,15	48,95	49,91	48,10	49,91	67K	135
29/04/2022	-0,16%	-0,08	50,10	50,18	49,80	50,18	97K	86
28/04/2022	3,46%	1,68	50,18	49,01	48,50	50,91	42K	58
27/04/2022	-1,52%	-0,75	48,50	49,92	48,00	49,92	73K	135
26/04/2022	-1,30%	-0,65	49,25	50,50	49,25	50,50	52K	95
25/04/2022	-1,29%	-0,65	49,90	50,55	49,62	51,10	92K	111
22/04/2022	-2,09%	-1,08	50,55	51,63	50,00	51,63	115K	180
20/04/2022	1,43%	0,73	51,63	51,47	50,96	51,69	230K	206
19/04/2022	-0,20%	-0,10	50,90	51,00	50,25	51,85	183K	184
18/04/2022	0,87%	0,44	51,00	50,56	50,56	51,21	161K	112
14/04/2022	-0,18%	-0,09	50,56	50,64	50,05	51,50	202K	171
13/04/2022	0,30%	0,15	50,65	51,02	50,25	51,51	172K	165
12/04/2022	0,30%	0,15	50,50	50,47	50,35	52,99	173K	116
11/04/2022	0,60%	0,30	50,35	50,00	49,51	50,49	113K	128
08/04/2022	2,14%	1,05	50,05	49,00	49,00	50,48	135K	229
07/04/2022	2,45%	1,17	49,00	47,83	47,73	49,47	113K	123
06/04/2022	0,69%	0,33	47,83	47,50	47,49	48,08	43K	85
05/04/2022	0,00%	0,00	47,50	47,50	47,47	47,80	90K	100
04/04/2022	-1,76%	-0,85	47,50	48,35	47,27	48,50	168K	266
01/04/2022	-1,04%	-0,51	48,35	48,29	48,10	48,86	179K	151
31/03/2022	0,76%	0,37	48,86	48,49	47,81	48,90	109K	162
30/03/2022	1,25%	0,60	48,49	47,94	47,40	48,50	98K	126
29/03/2022	2,00%	0,94	47,89	46,95	46,56	47,90	127K	210
28/03/2022	1,62%	0,75	46,95	46,02	46,02	47,00	90K	201
25/03/2022	-0,65%	-0,30	46,20	46,50	46,02	46,50	119K	140
24/03/2022	1,31%	0,60	46,50	46,10	45,50	46,50	364K	271
23/03/2022	-0,65%	-0,30	45,90	46,31	45,81	46,31	212K	112
22/03/2022	0,33%	0,15	46,20	46,05	46,00	46,41	108K	129
21/03/2022	-2,48%	-1,17	46,05	47,00	45,90	47,00	246K	494
18/03/2022	2,65%	1,22	47,22	46,50	45,80	47,28	172K	385
17/03/2022	-0,69%	-0,32	46,00	46,32	45,22	46,32	111K	103
16/03/2022	0,72%	0,33	46,32	45,99	45,99	46,83	93K	136
15/03/2022	0,37%	0,17	45,99	45,82	45,40	46,70	161K	182
14/03/2022	-1,63%	-0,76	45,82	46,58	45,80	47,60	154K	188
11/03/2022	0,39%	0,18	46,58	46,99	46,12	46,99	174K	188
10/03/2022	-0,54%	-0,25	46,40	46,67	46,40	47,54	109K	129
09/03/2022	-0,53%	-0,25	46,65	46,90	46,34	47,68	130K	112
08/03/2022	0,00%	0,00	46,90	46,61	46,41	47,78	199K	155
07/03/2022	-0,99%	-0,47	46,90	46,88	46,26	48,00	185K	221
04/03/2022	0,85%	0,40	47,37	47,19	46,86	47,37	108K	123
03/03/2022	0,23%	0,11	46,97	46,86	46,85	47,44	60K	121
02/03/2022	-1,68%	-0,80	46,86	47,31	46,54	47,99	122K	206
25/02/2022	-0,40%	-0,19	47,66	47,60	47,60	48,21	136K	377
24/02/2022	-0,50%	-0,24	47,85	48,09	47,50	48,37	83K	161
23/02/2022	0,54%	0,26	48,09	47,85	47,60	48,42	146K	200
22/02/2022	0,48%	0,23	47,83	48,50	46,50	48,51	160K	250
21/02/2022	-2,66%	-1,30	47,60	48,90	46,25	49,17	487K	721
18/02/2022	0,49%	0,24	48,90	49,00	48,75	49,77	41K	169
17/02/2022	-0,18%	-0,09	48,66	48,80	48,51	49,82	158K	443
16/02/2022	-0,51%	-0,25	48,75	49,01	48,51	49,14	282K	198
15/02/2022	-0,22%	-0,11	49,00	49,11	47,50	50,00	182K	219
14/02/2022	0,22%	0,11	49,11	49,00	49,00	50,01	112K	156
11/02/2022	0,00%	0,00	49,00	49,00	48,81	49,30	145K	152
10/02/2022	-0,73%	-0,36	49,00	49,35	48,78	49,94	267K	1.453
09/02/2022	-0,62%	-0,31	49,36	49,97	49,09	50,00	153K	262
08/02/2022	0,69%	0,34	49,67	50,00	49,10	50,00	206K	250
07/02/2022	-1,00%	-0,50	49,33	50,10	49,25	50,33	144K	126
04/02/2022	-1,27%	-0,64	49,83	49,75	49,74	50,40	152K	110
03/02/2022	-0,65%	-0,33	50,47	50,79	50,02	50,79	126K	110
02/02/2022	-0,35%	-0,18	50,80	50,50	49,85	51,46	216K	198
01/02/2022	-0,86%	-0,44	50,98	51,08	50,59	51,50	158K	184
31/01/2022	0,80%	0,41	51,42	51,10	51,10	51,98	156K	109
28/01/2022	-0,18%	-0,09	51,01	51,57	51,00	51,57	61K	72
27/01/2022	0,00%	0,00	51,10	51,10	50,80	51,91	90K	100
26/01/2022	0,67%	0,34	51,10	51,91	50,61	51,91	124K	123
25/01/2022	1,01%	0,51	50,76	50,25	50,04	51,91	117K	172
24/01/2022	0,18%	0,09	50,25	50,16	49,84	50,98	142K	389
21/01/2022	-0,06%	-0,03	50,16	50,00	49,82	50,49	138K	177
20/01/2022	0,40%	0,20	50,19	50,00	49,85	50,46	158K	240
19/01/2022	0,64%	0,32	49,99	49,65	49,65	50,00	153K	144
18/01/2022	-0,34%	-0,17	49,67	49,80	49,52	49,80	142K	194
17/01/2022	-0,56%	-0,28	49,84	50,07	49,52	50,11	138K	203
14/01/2022	0,04%	0,02	50,12	50,09	50,00	50,94	118K	192
13/01/2022	1,68%	0,83	50,10	49,29	49,29	51,70	90K	191
12/01/2022	-2,74%	-1,39	49,27	50,50	49,00	50,62	215K	223
11/01/2022	-0,88%	-0,45	50,66	51,30	50,45	51,40	80K	148
10/01/2022	1,79%	0,90	51,11	50,21	50,16	51,17	91K	389
07/01/2022	-1,55%	-0,79	50,21	51,61	50,03	51,75	103K	132
06/01/2022	1,39%	0,70	51,00	50,15	50,01	51,81	30K	77
05/01/2022	-1,60%	-0,82	50,30	51,12	50,01	51,95	86K	173
04/01/2022	-0,97%	-0,50	51,12	51,93	50,54	52,00	125K	278
03/01/2022	-2,55%	-1,35	51,62	52,99	50,23	52,99	68K	202
30/12/2021	0,23%	0,12	52,97	53,34	52,11	53,34	20K	81
29/12/2021	0,69%	0,36	52,85	52,49	51,84	53,39	128K	163
28/12/2021	-0,81%	-0,43	52,49	53,02	52,25	53,02	61K	138
27/12/2021	-0,21%	-0,11	52,92	53,01	52,77	53,76	84K	109
23/12/2021	0,53%	0,28	53,03	53,23	52,75	53,80	61K	100
22/12/2021	0,27%	0,14	52,75	52,61	52,55	53,61	55K	105
21/12/2021	-1,29%	-0,69	52,61	53,29	52,52	53,30	93K	249
20/12/2021	-	-	53,30	53,27	53,10	54,50	205K	450

Date,Open,High,Low,Close,Volume
04-Jul-22,47.27,47.27,46.50,46.50,82448
01-Jul-22,46.00,47.30,46.00,47.28,167194
30-Jun-22,46.61,47.17,46.00,46.26,133519
29-Jun-22,46.75,47.33,46.02,46.02,133460
28-Jun-22,46.78,47.36,46.61,46.75,66295
27-Jun-22,47.00,47.00,46.30,46.78,64595
24-Jun-22,46.98,46.99,45.98,46.50,197898
23-Jun-22,47.45,47.47,46.01,46.45,114382
22-Jun-22,46.66,46.67,46.24,46.60,92316
21-Jun-22,46.70,46.98,46.54,46.67,93091
20-Jun-22,46.60,47.00,46.49,46.99,65347
17-Jun-22,46.88,46.88,46.30,46.59,107315
15-Jun-22,46.46,46.88,46.46,46.88,78948
14-Jun-22,46.23,47.41,46.01,46.47,102319
13-Jun-22,47.32,47.39,46.00,46.24,143796
10-Jun-22,48.72,48.72,47.20,47.32,220130
09-Jun-22,48.80,49.25,48.60,48.72,62403
08-Jun-22,48.96,49.90,48.71,48.75,115027
07-Jun-22,48.71,49.43,48.71,48.95,134132
06-Jun-22,48.70,48.94,48.50,48.60,96012
03-Jun-22,49.34,49.35,48.47,48.70,179785
02-Jun-22,48.26,48.79,48.23,48.72,104853
01-Jun-22,48.52,48.78,48.23,48.50,156625
31-May-22,48.79,49.33,48.79,48.91,96009
30-May-22,48.83,49.33,48.69,48.80,99789
27-May-22,49.27,49.35,48.71,48.84,112484
26-May-22,48.48,49.40,48.48,48.69,146247
25-May-22,48.26,49.80,48.24,48.48,144864
24-May-22,48.60,48.85,48.18,48.26,56188
23-May-22,48.41,48.65,48.00,48.60,104696
20-May-22,47.49,48.50,47.39,48.02,78698
19-May-22,47.00,48.20,46.75,47.49,377332
18-May-22,47.00,47.83,47.00,47.09,27957
17-May-22,47.00,47.79,46.51,47.22,48094
16-May-22,46.28,46.70,46.07,46.51,97199
13-May-22,46.36,46.50,46.00,46.07,274499
12-May-22,46.71,47.46,45.65,45.81,190943
11-May-22,46.26,47.48,46.26,46.87,150967
10-May-22,48.00,48.00,47.00,47.50,95164
09-May-22,48.02,48.77,47.25,47.75,127175
06-May-22,48.25,48.90,48.00,48.14,102113
05-May-22,48.97,49.88,48.50,48.50,95623
04-May-22,48.96,48.96,48.23,48.40,138460
03-May-22,48.61,48.97,48.23,48.60,195726
02-May-22,49.91,49.91,48.10,48.95,66866
29-Apr-22,50.18,50.18,49.80,50.10,96730
28-Apr-22,49.01,50.91,48.50,50.18,42339
27-Apr-22,49.92,49.92,48.00,48.50,73095
26-Apr-22,50.50,50.50,49.25,49.25,52465
25-Apr-22,50.55,51.10,49.62,49.90,91728
22-Apr-22,51.63,51.63,50.00,50.55,114529
20-Apr-22,51.47,51.69,50.96,51.63,229975
19-Apr-22,51.00,51.85,50.25,50.90,183316
18-Apr-22,50.56,51.21,50.56,51.00,160677
14-Apr-22,50.64,51.50,50.05,50.56,201997
13-Apr-22,51.02,51.51,50.25,50.65,172100
12-Apr-22,50.47,52.99,50.35,50.50,172940
11-Apr-22,50.00,50.49,49.51,50.35,112841
08-Apr-22,49.00,50.48,49.00,50.05,135011
07-Apr-22,47.83,49.47,47.73,49.00,113223
06-Apr-22,47.50,48.08,47.49,47.83,42678
05-Apr-22,47.50,47.80,47.47,47.50,89502
04-Apr-22,48.35,48.50,47.27,47.50,168057
01-Apr-22,48.29,48.86,48.10,48.35,179029
31-Mar-22,48.49,48.90,47.81,48.86,108634
30-Mar-22,47.94,48.50,47.40,48.49,97588
29-Mar-22,46.95,47.90,46.56,47.89,127202
28-Mar-22,46.02,47.00,46.02,46.95,89938
25-Mar-22,46.50,46.50,46.02,46.20,118568
24-Mar-22,46.10,46.50,45.50,46.50,363997
23-Mar-22,46.31,46.31,45.81,45.90,212409
22-Mar-22,46.05,46.41,46.00,46.20,108214
21-Mar-22,47.00,47.00,45.90,46.05,245763
18-Mar-22,46.50,47.28,45.80,47.22,172114
17-Mar-22,46.32,46.32,45.22,46.00,110927
16-Mar-22,45.99,46.83,45.99,46.32,93304
15-Mar-22,45.82,46.70,45.40,45.99,160741
14-Mar-22,46.58,47.60,45.80,45.82,153727
11-Mar-22,46.99,46.99,46.12,46.58,174459
10-Mar-22,46.67,47.54,46.40,46.40,109301
09-Mar-22,46.90,47.68,46.34,46.65,130066
08-Mar-22,46.61,47.78,46.41,46.90,199307
07-Mar-22,46.88,48.00,46.26,46.90,184727
04-Mar-22,47.19,47.37,46.86,47.37,108397
03-Mar-22,46.86,47.44,46.85,46.97,60182
02-Mar-22,47.31,47.99,46.54,46.86,122289
25-Feb-22,47.60,48.21,47.60,47.66,135888
24-Feb-22,48.09,48.37,47.50,47.85,82761
23-Feb-22,47.85,48.42,47.60,48.09,146282
22-Feb-22,48.50,48.51,46.50,47.83,159627
21-Feb-22,48.90,49.17,46.25,47.60,486552
18-Feb-22,49.00,49.77,48.75,48.90,41223
17-Feb-22,48.80,49.82,48.51,48.66,157962
16-Feb-22,49.01,49.14,48.51,48.75,281841
15-Feb-22,49.11,50.00,47.50,49.00,182450
14-Feb-22,49.00,50.01,49.00,49.11,112208
11-Feb-22,49.00,49.30,48.81,49.00,145238
10-Feb-22,49.35,49.94,48.78,49.00,266705
09-Feb-22,49.97,50.00,49.09,49.36,152587
08-Feb-22,50.00,50.00,49.10,49.67,205887
07-Feb-22,50.10,50.33,49.25,49.33,143772
04-Feb-22,49.75,50.40,49.74,49.83,152020
03-Feb-22,50.79,50.79,50.02,50.47,126275
02-Feb-22,50.50,51.46,49.85,50.80,215675
01-Feb-22,51.08,51.50,50.59,50.98,158363
31-Jan-22,51.10,51.98,51.10,51.42,155763
28-Jan-22,51.57,51.57,51.00,51.01,60634
27-Jan-22,51.10,51.91,50.80,51.10,89818
26-Jan-22,51.91,51.91,50.61,51.10,124424
25-Jan-22,50.25,51.91,50.04,50.76,116507
24-Jan-22,50.16,50.98,49.84,50.25,141549
21-Jan-22,50.00,50.49,49.82,50.16,138062
20-Jan-22,50.00,50.46,49.85,50.19,157710
19-Jan-22,49.65,50.00,49.65,49.99,153394
18-Jan-22,49.80,49.80,49.52,49.67,142181
17-Jan-22,50.07,50.11,49.52,49.84,137617
14-Jan-22,50.09,50.94,50.00,50.12,117838
13-Jan-22,49.29,51.70,49.29,50.10,90177
12-Jan-22,50.50,50.62,49.00,49.27,214656
11-Jan-22,51.30,51.40,50.45,50.66,79526
10-Jan-22,50.21,51.17,50.16,51.11,91075
07-Jan-22,51.61,51.75,50.03,50.21,103486
06-Jan-22,50.15,51.81,50.01,51.00,29924
05-Jan-22,51.12,51.95,50.01,50.30,86330
04-Jan-22,51.93,52.00,50.54,51.12,125249
03-Jan-22,52.99,52.99,50.23,51.62,67649
30-Dec-21,53.34,53.34,52.11,52.97,20133
29-Dec-21,52.49,53.39,51.84,52.85,128328
28-Dec-21,53.02,53.02,52.25,52.49,61305
27-Dec-21,53.01,53.76,52.77,52.92,83662
23-Dec-21,53.23,53.80,52.75,53.03,60829
22-Dec-21,52.61,53.61,52.55,52.75,55258
21-Dec-21,53.29,53.30,52.52,52.61,93206
20-Dec-21,53.27,54.50,53.10,53.30,204935

*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