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
01/12/2023	-0,92%	-0,41	43,99	44,00	43,33	44,14	154K	189
30/11/2023	0,59%	0,26	44,40	44,68	44,21	44,68	72K	249
29/11/2023	-1,19%	-0,53	44,14	44,67	44,00	44,67	132K	239
28/11/2023	0,36%	0,16	44,67	44,51	44,44	44,98	49K	186
27/11/2023	-0,13%	-0,06	44,51	44,60	44,44	45,00	114K	375
24/11/2023	-0,07%	-0,03	44,57	44,60	44,50	44,66	74K	174
23/11/2023	-0,49%	-0,22	44,60	44,82	44,60	45,00	118K	224
22/11/2023	-0,33%	-0,15	44,82	44,96	44,82	45,40	114K	259
21/11/2023	0,22%	0,10	44,97	45,05	44,86	45,38	41K	164
20/11/2023	-0,07%	-0,03	44,87	44,97	44,81	45,15	86K	293
17/11/2023	-0,27%	-0,12	44,90	45,02	44,80	45,15	50K	96

16/11/2023	1,44%	0,64	45,02	44,58	44,38	45,04	52K	228
14/11/2023	-0,92%	-0,41	44,38	44,79	44,25	45,20	111K	324
13/11/2023	0,31%	0,14	44,79	45,20	44,77	45,21	47K	166
10/11/2023	0,56%	0,25	44,65	44,23	44,23	44,93	96K	225
09/11/2023	0,09%	0,04	44,40	44,38	44,10	44,40	86K	98
08/11/2023	0,14%	0,06	44,36	44,30	43,54	45,45	109K	226
07/11/2023	-0,56%	-0,25	44,30	44,61	44,01	45,35	148K	152
06/11/2023	0,47%	0,21	44,55	45,98	44,38	45,98	229K	208
03/11/2023	0,25%	0,11	44,34	44,23	44,23	44,48	48K	85
01/11/2023	-2,77%	-1,26	44,23	45,09	43,92	45,09	52K	61
31/10/2023	2,32%	1,03	45,49	44,70	44,27	45,50	44K	66
30/10/2023	-0,47%	-0,21	44,46	44,53	44,46	44,98	49K	82
27/10/2023	-0,73%	-0,33	44,67	45,01	44,51	45,29	13K	46
26/10/2023	0,45%	0,20	45,00	44,70	44,70	45,65	156K	83
25/10/2023	0,74%	0,33	44,80	44,46	43,80	46,00	69K	168
24/10/2023	2,51%	1,09	44,47	43,97	43,21	44,47	40K	329
23/10/2023	-1,18%	-0,52	43,38	43,82	43,38	44,14	47K	71
20/10/2023	-1,44%	-0,64	43,90	44,53	43,23	45,59	131K	854
19/10/2023	1,90%	0,83	44,54	43,71	43,71	45,47	57K	57
18/10/2023	0,60%	0,26	43,71	43,59	43,58	43,94	45K	53
17/10/2023	-0,16%	-0,07	43,45	43,52	43,35	43,52	96K	133
16/10/2023	0,16%	0,07	43,52	43,60	43,40	45,50	104K	186
13/10/2023	0,18%	0,08	43,45	43,41	43,36	43,86	38K	112
11/10/2023	0,02%	0,01	43,37	43,83	43,34	43,83	52K	75
10/10/2023	-0,53%	-0,23	43,36	43,62	43,01	43,67	132K	129
09/10/2023	-0,25%	-0,11	43,59	43,60	43,47	44,00	137K	171
06/10/2023	0,18%	0,08	43,70	43,79	43,41	43,99	119K	61
05/10/2023	0,55%	0,24	43,62	43,38	43,23	43,84	67K	81
04/10/2023	-0,28%	-0,12	43,38	43,23	43,20	43,46	76K	84
03/10/2023	0,53%	0,23	43,50	43,50	43,14	43,66	118K	121
02/10/2023	-1,46%	-0,64	43,27	43,78	43,20	44,16	94K	191
29/09/2023	-0,09%	-0,04	43,91	43,95	43,00	44,00	280K	147
28/09/2023	0,60%	0,26	43,95	43,69	43,69	44,00	77K	49
27/09/2023	0,00%	0,00	43,69	43,99	42,83	44,00	228K	150
26/09/2023	-1,18%	-0,52	43,69	44,21	43,20	44,21	154K	186
25/09/2023	0,48%	0,21	44,21	44,03	43,80	44,25	231K	226
22/09/2023	-0,25%	-0,11	44,00	44,23	43,30	44,50	176K	174
21/09/2023	-0,29%	-0,13	44,11	44,24	44,00	44,65	148K	154
20/09/2023	-0,34%	-0,15	44,24	44,39	44,00	44,39	58K	125
19/09/2023	-0,16%	-0,07	44,39	44,46	43,90	44,46	144K	224
18/09/2023	-0,04%	-0,02	44,46	44,48	44,00	44,70	288K	216
15/09/2023	-0,11%	-0,05	44,48	44,53	44,39	44,99	107K	413
14/09/2023	-1,04%	-0,47	44,53	45,00	44,53	45,32	169K	113
13/09/2023	-1,01%	-0,46	45,00	45,45	44,97	45,80	168K	365
12/09/2023	-0,04%	-0,02	45,46	44,97	44,97	45,88	134K	124
11/09/2023	-1,15%	-0,53	45,48	46,00	44,93	46,26	188K	411
08/09/2023	-0,54%	-0,25	46,01	46,25	45,80	46,27	55K	75
06/09/2023	0,81%	0,37	46,26	45,90	45,88	46,36	98K	187
05/09/2023	-0,82%	-0,38	45,89	46,20	45,80	46,78	83K	379
04/09/2023	-0,37%	-0,17	46,27	47,00	46,00	47,00	67K	62
01/09/2023	-1,63%	-0,77	46,44	46,84	46,01	46,84	93K	364
31/08/2023	-0,57%	-0,27	47,21	47,47	46,93	47,50	46K	87
30/08/2023	0,74%	0,35	47,48	47,00	46,52	47,50	121K	109
29/08/2023	0,04%	0,02	47,13	47,00	46,99	47,47	64K	91
28/08/2023	-0,40%	-0,19	47,11	47,30	47,05	47,30	46K	43
25/08/2023	-0,06%	-0,03	47,30	47,33	47,11	47,50	31K	49
24/08/2023	0,62%	0,29	47,33	47,08	47,00	47,50	32K	71
23/08/2023	0,09%	0,04	47,04	47,00	47,00	47,50	98K	95
22/08/2023	-0,57%	-0,27	47,00	47,28	47,00	47,34	133K	176
21/08/2023	-0,53%	-0,25	47,27	47,52	47,26	48,83	58K	129
18/08/2023	-0,77%	-0,37	47,52	48,84	47,48	48,84	22K	51
17/08/2023	1,27%	0,60	47,89	47,29	47,25	49,50	64K	86
16/08/2023	0,40%	0,19	47,29	47,25	47,10	47,49	45K	179
15/08/2023	-0,78%	-0,37	47,10	47,02	47,02	47,59	49K	96
14/08/2023	0,76%	0,36	47,47	47,11	47,01	47,93	67K	143
11/08/2023	-0,82%	-0,39	47,11	47,50	47,00	47,55	77K	106
10/08/2023	-0,48%	-0,23	47,50	47,73	46,80	49,09	134K	163
09/08/2023	0,72%	0,34	47,73	47,39	47,27	47,79	43K	58
08/08/2023	0,92%	0,43	47,39	47,00	46,96	47,76	36K	75
07/08/2023	0,02%	0,01	46,96	46,95	46,80	47,50	64K	698
04/08/2023	-0,59%	-0,28	46,95	47,23	46,86	48,00	128K	1.496
03/08/2023	-3,08%	-1,50	47,23	48,50	46,50	49,08	168K	650
02/08/2023	-1,00%	-0,49	48,73	49,21	48,40	49,21	102K	170
01/08/2023	-0,47%	-0,23	49,22	49,09	49,01	49,30	44K	70
31/07/2023	0,32%	0,16	49,45	49,12	49,12	49,48	44K	85
28/07/2023	0,24%	0,12	49,29	49,17	49,11	49,46	77K	81
27/07/2023	-0,65%	-0,32	49,17	49,50	49,00	49,50	163K	183
26/07/2023	0,69%	0,34	49,49	49,15	49,09	49,49	49K	82
25/07/2023	-0,71%	-0,35	49,15	49,50	49,02	49,50	54K	459
24/07/2023	0,41%	0,20	49,50	49,50	49,30	49,50	54K	110
21/07/2023	0,61%	0,30	49,30	49,50	49,01	49,50	39K	77
20/07/2023	-0,41%	-0,20	49,00	49,34	48,84	49,78	47K	102
19/07/2023	0,20%	0,10	49,20	49,11	48,99	49,57	81K	113
18/07/2023	-0,22%	-0,11	49,10	49,98	49,10	49,98	86K	170
17/07/2023	-1,44%	-0,72	49,21	49,94	49,00	49,95	68K	113
14/07/2023	0,67%	0,33	49,93	49,60	49,48	49,96	49K	99
13/07/2023	0,32%	0,16	49,60	50,08	49,08	50,08	84K	48
12/07/2023	-0,86%	-0,43	49,44	49,85	49,04	49,85	32K	55
11/07/2023	-0,40%	-0,20	49,87	50,08	49,00	50,09	119K	85
10/07/2023	0,18%	0,09	50,07	50,10	49,85	50,10	27K	75
07/07/2023	-0,30%	-0,15	49,98	50,34	49,75	50,41	42K	83
06/07/2023	-0,18%	-0,09	50,13	50,50	50,00	50,79	32K	80
05/07/2023	-0,14%	-0,07	50,22	50,29	49,74	51,00	24K	63
04/07/2023	0,78%	0,39	50,29	49,85	49,60	51,30	15K	58
03/07/2023	-0,08%	-0,04	49,90	50,25	49,70	50,25	86K	72
30/06/2023	0,89%	0,44	49,94	49,99	49,25	49,99	81K	125
29/06/2023	0,61%	0,30	49,50	50,00	49,50	50,00	34K	52
28/06/2023	0,12%	0,06	49,20	49,15	49,14	50,00	36K	83
27/06/2023	-0,32%	-0,16	49,14	49,30	49,03	49,35	29K	111
26/06/2023	0,57%	0,28	49,30	49,02	49,00	49,47	56K	70
23/06/2023	-0,75%	-0,37	49,02	49,40	49,00	49,48	51K	75
22/06/2023	0,02%	0,01	49,39	49,40	49,20	49,42	36K	80
21/06/2023	0,96%	0,47	49,38	49,25	49,24	49,40	74K	61
20/06/2023	-0,99%	-0,49	48,91	49,45	48,90	49,50	77K	255
19/06/2023	0,73%	0,36	49,40	48,77	48,77	49,48	59K	56
16/06/2023	1,34%	0,65	49,04	48,40	48,00	49,32	81K	522
15/06/2023	0,81%	0,39	48,39	48,00	48,00	48,40	72K	122
14/06/2023	-0,66%	-0,32	48,00	48,39	47,73	48,40	127K	2.180
13/06/2023	0,04%	0,02	48,32	48,85	48,30	48,85	62K	76
12/06/2023	-0,17%	-0,08	48,30	48,60	48,02	49,15	34K	223
09/06/2023	-0,02%	-0,01	48,38	48,39	47,98	48,39	67K	108
07/06/2023	-0,23%	-0,11	48,39	49,25	48,39	49,25	54K	470
06/06/2023	-0,61%	-0,30	48,50	48,80	48,11	48,97	52K	411
05/06/2023	-0,20%	-0,10	48,80	49,38	48,76	49,43	25K	65
02/06/2023	-1,03%	-0,51	48,90	49,40	48,80	49,40	110K	196
01/06/2023	-2,16%	-1,09	49,41	50,45	48,80	50,45	68K	105
31/05/2023	0,00%	0,00	50,50	50,50	50,34	53,04	95K	781
30/05/2023	-0,98%	-0,50	50,50	51,23	50,23	51,23	306K	5.223
29/05/2023	0,10%	0,05	51,00	50,90	50,90	51,24	63K	253
26/05/2023	-0,47%	-0,24	50,95	51,20	50,85	51,25	109K	1.644
25/05/2023	0,18%	0,09	51,19	51,15	51,10	51,20	105K	84
24/05/2023	0,06%	0,03	51,10	51,06	50,60	51,15	114K	61
23/05/2023	-	-	51,07	51,10	50,99	51,10	43K	63

Date,Open,High,Low,Close,Volume
01-Dec-23,44.00,44.14,43.33,43.99,154228
30-Nov-23,44.68,44.68,44.21,44.40,72392
29-Nov-23,44.67,44.67,44.00,44.14,131951
28-Nov-23,44.51,44.98,44.44,44.67,48893
27-Nov-23,44.60,45.00,44.44,44.51,114290
24-Nov-23,44.60,44.66,44.50,44.57,73503
23-Nov-23,44.82,45.00,44.60,44.60,118313
22-Nov-23,44.96,45.40,44.82,44.82,114078
21-Nov-23,45.05,45.38,44.86,44.97,40852
20-Nov-23,44.97,45.15,44.81,44.87,86203
17-Nov-23,45.02,45.15,44.80,44.90,50383
16-Nov-23,44.58,45.04,44.38,45.02,52179
14-Nov-23,44.79,45.20,44.25,44.38,110840
13-Nov-23,45.20,45.21,44.77,44.79,46995
10-Nov-23,44.23,44.93,44.23,44.65,96170
09-Nov-23,44.38,44.40,44.10,44.40,86283
08-Nov-23,44.30,45.45,43.54,44.36,109354
07-Nov-23,44.61,45.35,44.01,44.30,148027
06-Nov-23,45.98,45.98,44.38,44.55,229489
03-Nov-23,44.23,44.48,44.23,44.34,48152
01-Nov-23,45.09,45.09,43.92,44.23,52497
31-Oct-23,44.70,45.50,44.27,45.49,43914
30-Oct-23,44.53,44.98,44.46,44.46,49064
27-Oct-23,45.01,45.29,44.51,44.67,12841
26-Oct-23,44.70,45.65,44.70,45.00,156076
25-Oct-23,44.46,46.00,43.80,44.80,68733
24-Oct-23,43.97,44.47,43.21,44.47,39675
23-Oct-23,43.82,44.14,43.38,43.38,47441
20-Oct-23,44.53,45.59,43.23,43.90,131047
19-Oct-23,43.71,45.47,43.71,44.54,57400
18-Oct-23,43.59,43.94,43.58,43.71,45442
17-Oct-23,43.52,43.52,43.35,43.45,95990
16-Oct-23,43.60,45.50,43.40,43.52,104020
13-Oct-23,43.41,43.86,43.36,43.45,37561
11-Oct-23,43.83,43.83,43.34,43.37,52355
10-Oct-23,43.62,43.67,43.01,43.36,131534
09-Oct-23,43.60,44.00,43.47,43.59,136673
06-Oct-23,43.79,43.99,43.41,43.70,118694
05-Oct-23,43.38,43.84,43.23,43.62,66953
04-Oct-23,43.23,43.46,43.20,43.38,75824
03-Oct-23,43.50,43.66,43.14,43.50,118078
02-Oct-23,43.78,44.16,43.20,43.27,94005
29-Sep-23,43.95,44.00,43.00,43.91,280205
28-Sep-23,43.69,44.00,43.69,43.95,76571
27-Sep-23,43.99,44.00,42.83,43.69,227779
26-Sep-23,44.21,44.21,43.20,43.69,154168
25-Sep-23,44.03,44.25,43.80,44.21,231392
22-Sep-23,44.23,44.50,43.30,44.00,176156
21-Sep-23,44.24,44.65,44.00,44.11,147526
20-Sep-23,44.39,44.39,44.00,44.24,57962
19-Sep-23,44.46,44.46,43.90,44.39,144069
18-Sep-23,44.48,44.70,44.00,44.46,287933
15-Sep-23,44.53,44.99,44.39,44.48,106890
14-Sep-23,45.00,45.32,44.53,44.53,169306
13-Sep-23,45.45,45.80,44.97,45.00,168334
12-Sep-23,44.97,45.88,44.97,45.46,134172
11-Sep-23,46.00,46.26,44.93,45.48,188357
08-Sep-23,46.25,46.27,45.80,46.01,54958
06-Sep-23,45.90,46.36,45.88,46.26,97897
05-Sep-23,46.20,46.78,45.80,45.89,82789
04-Sep-23,47.00,47.00,46.00,46.27,67243
01-Sep-23,46.84,46.84,46.01,46.44,92930
31-Aug-23,47.47,47.50,46.93,47.21,46498
30-Aug-23,47.00,47.50,46.52,47.48,121214
29-Aug-23,47.00,47.47,46.99,47.13,63655
28-Aug-23,47.30,47.30,47.05,47.11,45840
25-Aug-23,47.33,47.50,47.11,47.30,30752
24-Aug-23,47.08,47.50,47.00,47.33,31994
23-Aug-23,47.00,47.50,47.00,47.04,97877
22-Aug-23,47.28,47.34,47.00,47.00,132746
21-Aug-23,47.52,48.83,47.26,47.27,58306
18-Aug-23,48.84,48.84,47.48,47.52,22059
17-Aug-23,47.29,49.50,47.25,47.89,63660
16-Aug-23,47.25,47.49,47.10,47.29,44560
15-Aug-23,47.02,47.59,47.02,47.10,48906
14-Aug-23,47.11,47.93,47.01,47.47,67484
11-Aug-23,47.50,47.55,47.00,47.11,77326
10-Aug-23,47.73,49.09,46.80,47.50,133650
09-Aug-23,47.39,47.79,47.27,47.73,42523
08-Aug-23,47.00,47.76,46.96,47.39,36138
07-Aug-23,46.95,47.50,46.80,46.96,63595
04-Aug-23,47.23,48.00,46.86,46.95,127502
03-Aug-23,48.50,49.08,46.50,47.23,167882
02-Aug-23,49.21,49.21,48.40,48.73,101735
01-Aug-23,49.09,49.30,49.01,49.22,43755
31-Jul-23,49.12,49.48,49.12,49.45,43688
28-Jul-23,49.17,49.46,49.11,49.29,76581
27-Jul-23,49.50,49.50,49.00,49.17,163436
26-Jul-23,49.15,49.49,49.09,49.49,49252
25-Jul-23,49.50,49.50,49.02,49.15,54237
24-Jul-23,49.50,49.50,49.30,49.50,54456
21-Jul-23,49.50,49.50,49.01,49.30,38854
20-Jul-23,49.34,49.78,48.84,49.00,46873
19-Jul-23,49.11,49.57,48.99,49.20,81285
18-Jul-23,49.98,49.98,49.10,49.10,85767
17-Jul-23,49.94,49.95,49.00,49.21,68099
14-Jul-23,49.60,49.96,49.48,49.93,48842
13-Jul-23,50.08,50.08,49.08,49.60,83889
12-Jul-23,49.85,49.85,49.04,49.44,32352
11-Jul-23,50.08,50.09,49.00,49.87,118563
10-Jul-23,50.10,50.10,49.85,50.07,26871
07-Jul-23,50.34,50.41,49.75,49.98,42330
06-Jul-23,50.50,50.79,50.00,50.13,32020
05-Jul-23,50.29,51.00,49.74,50.22,24297
04-Jul-23,49.85,51.30,49.60,50.29,14627
03-Jul-23,50.25,50.25,49.70,49.90,85957
30-Jun-23,49.99,49.99,49.25,49.94,80940
29-Jun-23,50.00,50.00,49.50,49.50,33706
28-Jun-23,49.15,50.00,49.14,49.20,35943
27-Jun-23,49.30,49.35,49.03,49.14,28924
26-Jun-23,49.02,49.47,49.00,49.30,56361
23-Jun-23,49.40,49.48,49.00,49.02,50592
22-Jun-23,49.40,49.42,49.20,49.39,35571
21-Jun-23,49.25,49.40,49.24,49.38,74354
20-Jun-23,49.45,49.50,48.90,48.91,76791
19-Jun-23,48.77,49.48,48.77,49.40,58771
16-Jun-23,48.40,49.32,48.00,49.04,80759
15-Jun-23,48.00,48.40,48.00,48.39,72079
14-Jun-23,48.39,48.40,47.73,48.00,126807
13-Jun-23,48.85,48.85,48.30,48.32,61614
12-Jun-23,48.60,49.15,48.02,48.30,34394
09-Jun-23,48.39,48.39,47.98,48.38,66669
07-Jun-23,49.25,49.25,48.39,48.39,53893
06-Jun-23,48.80,48.97,48.11,48.50,51608
05-Jun-23,49.38,49.43,48.76,48.80,25472
02-Jun-23,49.40,49.40,48.80,48.90,110004
01-Jun-23,50.45,50.45,48.80,49.41,68245
31-May-23,50.50,53.04,50.34,50.50,94798
30-May-23,51.23,51.23,50.23,50.50,305547
29-May-23,50.90,51.24,50.90,51.00,63306
26-May-23,51.20,51.25,50.85,50.95,109235
25-May-23,51.15,51.20,51.10,51.19,104628
24-May-23,51.06,51.15,50.60,51.10,114040
23-May-23,51.10,51.10,50.99,51.07,42764

*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