Cotação atual, histórico e gráfico do papel: RNGO11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | -0,10% | -0,08 | 82,40 | 82,21 | 81,88 | 82,48 | 578K | 328 |
| 14/02/2019 | -0,02% | -0,02 | 82,48 | 82,67 | 82,15 | 82,97 | 220K | 168 |
| 13/02/2019 | -0,06% | -0,05 | 82,50 | 82,89 | 82,40 | 82,89 | 198K | 135 |
| 12/02/2019 | 0,36% | 0,30 | 82,55 | 82,25 | 82,25 | 82,94 | 179K | 105 |
| 11/02/2019 | -0,18% | -0,15 | 82,25 | 82,45 | 82,25 | 82,81 | 304K | 177 |
| 08/02/2019 | -0,35% | -0,29 | 82,40 | 82,69 | 82,17 | 82,99 | 235K | 137 |
| 07/02/2019 | -0,73% | -0,61 | 82,69 | 83,30 | 82,00 | 83,38 | 204K | 156 |
| 06/02/2019 | 0,10% | 0,08 | 83,30 | 83,25 | 82,31 | 83,47 | 229K | 151 |
| 05/02/2019 | 0,27% | 0,22 | 83,22 | 82,81 | 82,53 | 83,25 | 191K | 136 |
| 04/02/2019 | 0,00% | 0,00 | 83,00 | 83,00 | 82,07 | 83,04 | 128K | 112 |
| 01/02/2019 | 0,76% | 0,63 | 83,00 | 82,37 | 82,06 | 83,00 | 210K | 130 |
| 31/01/2019 | -0,25% | -0,21 | 82,37 | 82,58 | 82,06 | 82,99 | 265K | 235 |
| 30/01/2019 | 0,68% | 0,56 | 82,58 | 81,94 | 81,94 | 82,89 | 284K | 144 |
| 29/01/2019 | 0,02% | 0,02 | 82,02 | 82,00 | 81,90 | 82,46 | 329K | 241 |
| 28/01/2019 | -0,56% | -0,46 | 82,00 | 82,44 | 82,00 | 82,45 | 346K | 207 |
| 24/01/2019 | 0,07% | 0,06 | 82,46 | 82,65 | 82,20 | 82,99 | 243K | 186 |
| 23/01/2019 | -0,39% | -0,32 | 82,40 | 82,61 | 82,15 | 82,87 | 219K | 152 |
| 22/01/2019 | 0,29% | 0,24 | 82,72 | 82,48 | 82,21 | 82,88 | 168K | 149 |
| 21/01/2019 | -0,60% | -0,50 | 82,48 | 82,30 | 81,52 | 82,65 | 374K | 224 |
| 18/01/2019 | 1,21% | 0,99 | 82,98 | 82,00 | 81,00 | 82,98 | 394K | 216 |
| 17/01/2019 | -0,56% | -0,46 | 81,99 | 82,45 | 81,90 | 82,50 | 317K | 229 |
| 16/01/2019 | 0,18% | 0,15 | 82,45 | 82,99 | 82,05 | 82,99 | 325K | 228 |
| 15/01/2019 | 0,00% | 0,00 | 82,30 | 82,14 | 82,02 | 82,99 | 434K | 293 |
| 14/01/2019 | -1,20% | -1,00 | 82,30 | 83,30 | 82,05 | 83,50 | 576K | 236 |
| 11/01/2019 | 0,36% | 0,30 | 83,30 | 83,26 | 80,00 | 83,30 | 520K | 285 |
| 10/01/2019 | -0,62% | -0,52 | 83,00 | 83,60 | 83,00 | 83,60 | 249K | 132 |
| 09/01/2019 | -0,57% | -0,48 | 83,52 | 83,99 | 83,00 | 83,99 | 379K | 251 |
| 08/01/2019 | 0,16% | 0,13 | 84,00 | 83,87 | 83,10 | 84,08 | 351K | 200 |
| 07/01/2019 | -0,17% | -0,14 | 83,87 | 84,20 | 83,51 | 84,34 | 444K | 184 |
| 04/01/2019 | -0,25% | -0,21 | 84,01 | 84,49 | 83,98 | 85,00 | 505K | 232 |
| 03/01/2019 | 0,39% | 0,33 | 84,22 | 83,87 | 83,31 | 84,44 | 210K | 150 |
| 02/01/2019 | -0,96% | -0,81 | 83,89 | 84,64 | 83,00 | 84,64 | 166K | 147 |
| 28/12/2018 | 1,73% | 1,44 | 84,70 | 83,74 | 83,74 | 84,72 | 135K | 111 |
| 27/12/2018 | -0,29% | -0,24 | 83,26 | 83,40 | 83,26 | 83,74 | 192K | 115 |
| 26/12/2018 | 2,24% | 1,83 | 83,50 | 82,00 | 81,07 | 83,50 | 684K | 379 |
| 21/12/2018 | -1,01% | -0,83 | 81,67 | 82,74 | 80,50 | 82,75 | 645K | 805 |
| 20/12/2018 | -0,58% | -0,48 | 82,50 | 82,98 | 82,25 | 83,45 | 281K | 237 |
| 19/12/2018 | -0,35% | -0,29 | 82,98 | 83,30 | 82,00 | 83,57 | 397K | 168 |
| 18/12/2018 | -1,09% | -0,92 | 83,27 | 84,11 | 82,94 | 84,27 | 617K | 397 |
| 17/12/2018 | 0,27% | 0,23 | 84,19 | 83,97 | 83,96 | 84,92 | 147K | 150 |
| 14/12/2018 | 0,00% | 0,00 | 83,96 | 84,01 | 83,96 | 84,39 | 242K | 129 |
| 13/12/2018 | -0,05% | -0,04 | 83,96 | 83,99 | 83,70 | 84,40 | 173K | 84 |
| 12/12/2018 | -0,23% | -0,19 | 84,00 | 84,19 | 83,61 | 84,44 | 134K | 91 |
| 11/12/2018 | -0,11% | -0,09 | 84,19 | 84,19 | 83,53 | 84,20 | 132K | 103 |
| 10/12/2018 | 0,01% | 0,01 | 84,28 | 84,30 | 83,50 | 84,84 | 351K | 231 |
| 07/12/2018 | -0,21% | -0,18 | 84,27 | 84,44 | 84,13 | 84,69 | 273K | 178 |
| 06/12/2018 | -0,55% | -0,47 | 84,45 | 84,90 | 84,00 | 84,90 | 169K | 153 |
| 05/12/2018 | 0,20% | 0,17 | 84,92 | 84,30 | 84,30 | 84,95 | 183K | 159 |
| 04/12/2018 | -0,06% | -0,05 | 84,75 | 84,81 | 84,21 | 85,29 | 309K | 132 |
| 03/12/2018 | -0,27% | -0,23 | 84,80 | 84,90 | 84,36 | 85,14 | 185K | 175 |
| 30/11/2018 | 0,04% | 0,03 | 85,03 | 85,00 | 84,60 | 85,37 | 170K | 140 |
| 29/11/2018 | 1,13% | 0,95 | 85,00 | 83,99 | 83,52 | 85,38 | 283K | 108 |
| 28/11/2018 | 0,13% | 0,11 | 84,05 | 83,96 | 83,40 | 84,06 | 361K | 207 |
| 27/11/2018 | 1,02% | 0,85 | 83,94 | 83,21 | 83,21 | 84,00 | 379K | 147 |
| 26/11/2018 | -1,10% | -0,92 | 83,09 | 84,94 | 83,09 | 84,94 | 428K | 323 |
| 23/11/2018 | -0,95% | -0,81 | 84,01 | 85,00 | 83,85 | 85,31 | 439K | 311 |
| 22/11/2018 | -0,70% | -0,60 | 84,82 | 85,41 | 84,70 | 85,41 | 358K | 206 |
| 21/11/2018 | 1,27% | 1,07 | 85,42 | 84,35 | 84,35 | 85,49 | 805K | 340 |
| 19/11/2018 | 0,57% | 0,48 | 84,35 | 83,87 | 83,37 | 84,49 | 383K | 220 |
| 16/11/2018 | 1,78% | 1,47 | 83,87 | 82,66 | 82,66 | 83,88 | 258K | 176 |
| 14/11/2018 | -0,35% | -0,29 | 82,40 | 82,91 | 82,40 | 83,70 | 306K | 157 |
| 13/11/2018 | 0,23% | 0,19 | 82,69 | 82,80 | 82,07 | 82,90 | 326K | 129 |
| 12/11/2018 | -0,58% | -0,48 | 82,50 | 83,49 | 82,50 | 83,49 | 306K | 186 |
| 09/11/2018 | 0,36% | 0,30 | 82,98 | 82,67 | 82,22 | 83,50 | 244K | 175 |
| 08/11/2018 | 0,50% | 0,41 | 82,68 | 82,44 | 82,07 | 82,79 | 163K | 94 |
| 07/11/2018 | 0,05% | 0,04 | 82,27 | 82,25 | 82,00 | 82,49 | 324K | 144 |
| 06/11/2018 | -0,09% | -0,07 | 82,23 | 82,36 | 82,10 | 82,69 | 376K | 245 |
| 05/11/2018 | -1,92% | -1,61 | 82,30 | 82,00 | 82,00 | 83,91 | 403K | 247 |
| 01/11/2018 | 2,72% | 2,22 | 83,91 | 81,21 | 80,60 | 83,91 | 229K | 153 |
| 31/10/2018 | -0,38% | -0,31 | 81,69 | 82,00 | 80,98 | 82,99 | 419K | 205 |
| 30/10/2018 | 2,24% | 1,80 | 82,00 | 80,50 | 80,49 | 82,00 | 162K | 104 |
| 29/10/2018 | 0,19% | 0,15 | 80,20 | 80,11 | 80,05 | 80,79 | 395K | 174 |
| 26/10/2018 | -0,31% | -0,25 | 80,05 | 80,29 | 79,80 | 80,30 | 156K | 107 |
| 25/10/2018 | 0,34% | 0,27 | 80,30 | 80,11 | 80,00 | 80,49 | 198K | 98 |
| 24/10/2018 | -0,21% | -0,17 | 80,03 | 80,20 | 79,80 | 80,49 | 453K | 144 |
| 23/10/2018 | -0,25% | -0,20 | 80,20 | 80,29 | 80,02 | 80,55 | 257K | 112 |
| 22/10/2018 | -0,01% | -0,01 | 80,40 | 80,40 | 80,00 | 80,55 | 262K | 162 |
| 19/10/2018 | 0,26% | 0,21 | 80,41 | 80,00 | 79,88 | 80,42 | 269K | 147 |
| 18/10/2018 | -0,25% | -0,20 | 80,20 | 80,10 | 79,90 | 80,40 | 276K | 198 |
| 17/10/2018 | 0,25% | 0,20 | 80,40 | 80,19 | 80,00 | 80,40 | 297K | 158 |
| 16/10/2018 | 0,64% | 0,51 | 80,20 | 79,79 | 79,60 | 80,49 | 380K | 272 |
| 15/10/2018 | 0,62% | 0,49 | 79,69 | 80,29 | 79,47 | 80,29 | 312K | 183 |
| 11/10/2018 | -0,73% | -0,58 | 79,20 | 79,80 | 79,05 | 80,27 | 328K | 186 |
| 10/10/2018 | -0,49% | -0,39 | 79,78 | 80,17 | 79,78 | 80,17 | 160K | 98 |
| 09/10/2018 | -0,04% | -0,03 | 80,17 | 80,00 | 79,56 | 80,30 | 203K | 100 |
| 08/10/2018 | 0,54% | 0,43 | 80,20 | 80,01 | 79,52 | 80,47 | 160K | 69 |
| 05/10/2018 | 0,40% | 0,32 | 79,77 | 80,00 | 79,40 | 80,10 | 123K | 83 |
| 04/10/2018 | 0,32% | 0,25 | 79,45 | 79,21 | 79,09 | 79,80 | 103K | 60 |
| 03/10/2018 | -0,38% | -0,30 | 79,20 | 79,52 | 79,06 | 79,97 | 146K | 137 |
| 02/10/2018 | -1,02% | -0,82 | 79,50 | 80,33 | 79,25 | 80,33 | 208K | 101 |
| 01/10/2018 | -0,20% | -0,16 | 80,32 | 80,39 | 79,57 | 80,41 | 159K | 79 |
| 28/09/2018 | 0,41% | 0,33 | 80,48 | 80,45 | 79,34 | 80,54 | 150K | 81 |
| 27/09/2018 | -0,68% | -0,55 | 80,15 | 80,70 | 79,90 | 80,88 | 157K | 82 |
| 26/09/2018 | 0,88% | 0,70 | 80,70 | 80,00 | 79,91 | 81,09 | 142K | 58 |
| 25/09/2018 | 0,01% | 0,01 | 80,00 | 79,98 | 79,11 | 80,89 | 209K | 94 |
| 24/09/2018 | 0,25% | 0,20 | 79,99 | 79,78 | 79,56 | 79,99 | 125K | 85 |
| 21/09/2018 | -0,14% | -0,11 | 79,79 | 79,50 | 79,07 | 79,95 | 180K | 86 |
| 20/09/2018 | 0,88% | 0,70 | 79,90 | 79,30 | 79,30 | 79,90 | 102K | 66 |
| 19/09/2018 | -0,28% | -0,22 | 79,20 | 79,41 | 78,91 | 79,79 | 198K | 93 |
| 18/09/2018 | 1,82% | 1,42 | 79,42 | 77,99 | 77,99 | 79,80 | 170K | 129 |
| 17/09/2018 | 0,45% | 0,35 | 78,00 | 77,64 | 77,34 | 78,12 | 228K | 168 |
Date,Open,High,Low,Close,Volume
15-Feb-19,82.21,82.48,81.88,82.40,578183
14-Feb-19,82.67,82.97,82.15,82.48,219939
13-Feb-19,82.89,82.89,82.40,82.50,197807
12-Feb-19,82.25,82.94,82.25,82.55,178617
11-Feb-19,82.45,82.81,82.25,82.25,303879
08-Feb-19,82.69,82.99,82.17,82.40,234863
07-Feb-19,83.30,83.38,82.00,82.69,204434
06-Feb-19,83.25,83.47,82.31,83.30,229427
05-Feb-19,82.81,83.25,82.53,83.22,191004
04-Feb-19,83.00,83.04,82.07,83.00,127825
01-Feb-19,82.37,83.00,82.06,83.00,209815
31-Jan-19,82.58,82.99,82.06,82.37,264928
30-Jan-19,81.94,82.89,81.94,82.58,283883
29-Jan-19,82.00,82.46,81.90,82.02,328569
28-Jan-19,82.44,82.45,82.00,82.00,345586
24-Jan-19,82.65,82.99,82.20,82.46,243035
23-Jan-19,82.61,82.87,82.15,82.40,218827
22-Jan-19,82.48,82.88,82.21,82.72,167874
21-Jan-19,82.30,82.65,81.52,82.48,373921
18-Jan-19,82.00,82.98,81.00,82.98,394189
17-Jan-19,82.45,82.50,81.90,81.99,317061
16-Jan-19,82.99,82.99,82.05,82.45,325380
15-Jan-19,82.14,82.99,82.02,82.30,434080
14-Jan-19,83.30,83.50,82.05,82.30,576160
11-Jan-19,83.26,83.30,80.00,83.30,520124
10-Jan-19,83.60,83.60,83.00,83.00,248655
09-Jan-19,83.99,83.99,83.00,83.52,378786
08-Jan-19,83.87,84.08,83.10,84.00,351204
07-Jan-19,84.20,84.34,83.51,83.87,443862
04-Jan-19,84.49,85.00,83.98,84.01,504677
03-Jan-19,83.87,84.44,83.31,84.22,210344
02-Jan-19,84.64,84.64,83.00,83.89,165670
28-Dec-18,83.74,84.72,83.74,84.70,135192
27-Dec-18,83.40,83.74,83.26,83.26,191855
26-Dec-18,82.00,83.50,81.07,83.50,683773
21-Dec-18,82.74,82.75,80.50,81.67,645476
20-Dec-18,82.98,83.45,82.25,82.50,281434
19-Dec-18,83.30,83.57,82.00,82.98,397266
18-Dec-18,84.11,84.27,82.94,83.27,617132
17-Dec-18,83.97,84.92,83.96,84.19,146713
14-Dec-18,84.01,84.39,83.96,83.96,242049
13-Dec-18,83.99,84.40,83.70,83.96,172512
12-Dec-18,84.19,84.44,83.61,84.00,134025
11-Dec-18,84.19,84.20,83.53,84.19,131880
10-Dec-18,84.30,84.84,83.50,84.28,350724
07-Dec-18,84.44,84.69,84.13,84.27,273031
06-Dec-18,84.90,84.90,84.00,84.45,168959
05-Dec-18,84.30,84.95,84.30,84.92,182784
04-Dec-18,84.81,85.29,84.21,84.75,309477
03-Dec-18,84.90,85.14,84.36,84.80,185130
30-Nov-18,85.00,85.37,84.60,85.03,170269
29-Nov-18,83.99,85.38,83.52,85.00,282872
28-Nov-18,83.96,84.06,83.40,84.05,361399
27-Nov-18,83.21,84.00,83.21,83.94,379174
26-Nov-18,84.94,84.94,83.09,83.09,427973
23-Nov-18,85.00,85.31,83.85,84.01,439208
22-Nov-18,85.41,85.41,84.70,84.82,357594
21-Nov-18,84.35,85.49,84.35,85.42,804711
19-Nov-18,83.87,84.49,83.37,84.35,383281
16-Nov-18,82.66,83.88,82.66,83.87,258161
14-Nov-18,82.91,83.70,82.40,82.40,306257
13-Nov-18,82.80,82.90,82.07,82.69,325581
12-Nov-18,83.49,83.49,82.50,82.50,306154
09-Nov-18,82.67,83.50,82.22,82.98,244258
08-Nov-18,82.44,82.79,82.07,82.68,162733
07-Nov-18,82.25,82.49,82.00,82.27,323965
06-Nov-18,82.36,82.69,82.10,82.23,375908
05-Nov-18,82.00,83.91,82.00,82.30,402851
01-Nov-18,81.21,83.91,80.60,83.91,228906
31-Oct-18,82.00,82.99,80.98,81.69,418675
30-Oct-18,80.50,82.00,80.49,82.00,161574
29-Oct-18,80.11,80.79,80.05,80.20,395430
26-Oct-18,80.29,80.30,79.80,80.05,155909
25-Oct-18,80.11,80.49,80.00,80.30,197883
24-Oct-18,80.20,80.49,79.80,80.03,453143
23-Oct-18,80.29,80.55,80.02,80.20,257252
22-Oct-18,80.40,80.55,80.00,80.40,261808
19-Oct-18,80.00,80.42,79.88,80.41,268534
18-Oct-18,80.10,80.40,79.90,80.20,276301
17-Oct-18,80.19,80.40,80.00,80.40,297435
16-Oct-18,79.79,80.49,79.60,80.20,379610
15-Oct-18,80.29,80.29,79.47,79.69,312331
11-Oct-18,79.80,80.27,79.05,79.20,327586
10-Oct-18,80.17,80.17,79.78,79.78,160411
09-Oct-18,80.00,80.30,79.56,80.17,203335
08-Oct-18,80.01,80.47,79.52,80.20,160454
05-Oct-18,80.00,80.10,79.40,79.77,123380
04-Oct-18,79.21,79.80,79.09,79.45,103021
03-Oct-18,79.52,79.97,79.06,79.20,146140
02-Oct-18,80.33,80.33,79.25,79.50,208090
01-Oct-18,80.39,80.41,79.57,80.32,158506
28-Sep-18,80.45,80.54,79.34,80.48,149953
27-Sep-18,80.70,80.88,79.90,80.15,157007
26-Sep-18,80.00,81.09,79.91,80.70,142448
25-Sep-18,79.98,80.89,79.11,80.00,208969
24-Sep-18,79.78,79.99,79.56,79.99,125032
21-Sep-18,79.50,79.95,79.07,79.79,180497
20-Sep-18,79.30,79.90,79.30,79.90,101856
19-Sep-18,79.41,79.79,78.91,79.20,198251
18-Sep-18,77.99,79.80,77.99,79.42,170342
17-Sep-18,77.64,78.12,77.34,78.00,228395
14-Sep-18,77.30,77.80,77.22,77.65,228395
13-Sep-18,78.20,78.20,77.22,77.22,228395
12-Sep-18,77.21,77.93,77.21,77.90,228395
11-Sep-18,77.80,78.29,77.11,77.40,228395
10-Sep-18,77.49,77.80,77.06,77.79,228395
06-Sep-18,77.29,77.50,76.73,77.50,228395
05-Sep-18,77.86,77.86,77.07,77.32,228395
04-Sep-18,77.06,77.88,77.06,77.16,228395
03-Sep-18,77.79,77.92,77.02,77.05,228395
31-Aug-18,77.90,78.00,77.40,77.96,228395
30-Aug-18,77.60,77.99,77.31,77.95,228395
29-Aug-18,77.50,78.44,77.26,77.50,228395
28-Aug-18,77.43,78.94,77.00,77.25,228395
27-Aug-18,77.50,78.08,77.41,77.43,228395
24-Aug-18,78.22,78.22,77.46,77.49,228395
23-Aug-18,77.98,78.22,77.21,78.22,228395
22-Aug-18,78.35,78.35,77.40,77.90,228395
21-Aug-18,78.00,78.46,77.50,78.35,228395
20-Aug-18,77.06,78.00,77.00,78.00,228395
17-Aug-18,77.71,77.77,76.70,77.05,228395
16-Aug-18,77.02,77.68,77.02,77.68,228395
15-Aug-18,77.49,77.87,77.00,77.00,228395
14-Aug-18,77.93,77.93,77.41,77.42,228395
13-Aug-18,78.75,78.99,77.40,77.40,228395
10-Aug-18,77.90,78.79,77.75,78.75,228395
09-Aug-18,78.93,79.50,77.11,77.45,228395
08-Aug-18,77.97,78.95,77.30,78.95,228395
07-Aug-18,78.09,78.09,77.41,77.50,228395
06-Aug-18,78.19,78.24,77.70,77.80,228395
03-Aug-18,77.99,78.25,77.71,78.25,228395
02-Aug-18,77.45,78.00,77.15,77.40,228395
01-Aug-18,77.05,78.50,77.00,77.12,228395
31-Jul-18,77.49,77.49,77.02,77.10,228395
*exoneração de responsabilidade