Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
RDNI3 - RNI - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 2,90 | 2,58 | -9,47% | 2,58 | 2,90 | 2,68 | 2,58 | 2,75 | 20 | 804.600 |
| 16/4/2025 | 2,73 | 2,85 | +5,95% | 2,67 | 2,95 | 2,73 | 2,68 | 2,89 | 13 | 1.286.500 |
| 15/4/2025 | 2,73 | 2,69 | +1,51% | 2,65 | 2,73 | 2,69 | 2,65 | 2,69 | 19 | 833.900 |
| 14/4/2025 | 2,61 | 2,65 | +1,53% | 2,61 | 2,80 | 2,67 | 2,62 | 2,65 | 27 | 1.229.000 |
| 11/4/2025 | 2,74 | 2,61 | -9,69% | 2,56 | 2,74 | 2,64 | 2,61 | 2,71 | 52 | 3.988.700 |
| 10/4/2025 | 2,40 | 2,89 | +20,42% | 2,34 | 2,95 | 2,72 | 2,69 | 2,89 | 122 | 10.287.500 |
| 9/4/2025 | 2,34 | 2,40 | +1,69% | 2,34 | 2,40 | 2,37 | 2,37 | 2,40 | 5 | 118.500 |
| 8/4/2025 | 2,34 | 2,36 | -1,26% | 2,34 | 2,43 | 2,41 | 2,36 | 2,43 | 17 | 483.100 |
| 7/4/2025 | 2,53 | 2,39 | -3,63% | 2,39 | 2,53 | 2,42 | 2,36 | 2,42 | 17 | 946.900 |
| 4/4/2025 | 2,70 | 2,48 | -5,70% | 2,47 | 2,70 | 2,52 | 2,48 | 2,56 | 12 | 756.500 |
| 3/4/2025 | 2,58 | 2,63 | +2,33% | 2,58 | 2,63 | 2,60 | 2,57 | 2,63 | 4 | 104.200 |
| 2/4/2025 | 2,68 | 2,57 | -5,17% | 2,57 | 2,71 | 2,61 | 2,55 | 2,63 | 15 | 862.400 |
| 1/4/2025 | 2,74 | 2,71 | 0,00% | 2,71 | 2,76 | 2,71 | 2,71 | 2,84 | 5 | 353.100 |
| 31/3/2025 | 2,66 | 2,71 | +1,50% | 2,65 | 2,85 | 2,67 | 2,66 | 2,87 | 39 | 3.958.400 |
| 28/3/2025 | 2,51 | 2,67 | +3,89% | 2,51 | 3,14 | 2,90 | 2,66 | 2,85 | 127 | 11.490.900 |
| 27/3/2025 | 2,57 | 2,57 | +2,39% | 2,57 | 2,64 | 2,60 | 2,52 | 2,69 | 22 | 676.700 |
| 26/3/2025 | 2,53 | 2,51 | -3,09% | 2,51 | 2,58 | 2,53 | 2,51 | 2,54 | 10 | 304.700 |
| 25/3/2025 | 2,51 | 2,59 | 0,00% | 2,51 | 2,63 | 2,57 | 2,58 | 2,64 | 11 | 644.100 |
| 24/3/2025 | 2,53 | 2,59 | +2,78% | 2,52 | 2,72 | 2,56 | 2,54 | 2,70 | 11 | 564.700 |
| 21/3/2025 | 2,45 | 2,52 | +2,86% | 2,40 | 2,72 | 2,54 | 2,50 | 2,56 | 25 | 1.476.500 |
| 20/3/2025 | 2,46 | 2,45 | -0,41% | 2,41 | 2,46 | 2,44 | 2,41 | 2,45 | 4 | 171.200 |
| 19/3/2025 | 2,28 | 2,46 | +5,58% | 2,28 | 2,49 | 2,43 | 2,38 | 2,46 | 24 | 1.312.500 |
| 18/3/2025 | 2,45 | 2,33 | -2,51% | 2,33 | 2,45 | 2,39 | 2,33 | 2,43 | 8 | 359.600 |
| 17/3/2025 | 2,63 | 2,39 | -11,48% | 2,20 | 2,63 | 2,38 | 2,38 | 2,45 | 73 | 6.236.300 |
| 14/3/2025 | 2,70 | 2,70 | -0,74% | 2,59 | 2,72 | 2,66 | 2,59 | 2,70 | 22 | 1.411.600 |
| 13/3/2025 | 2,97 | 2,72 | -2,16% | 2,61 | 3,08 | 2,85 | 2,58 | 2,92 | 34 | 1.712.700 |
| 12/3/2025 | 2,47 | 2,78 | +12,55% | 2,47 | 2,85 | 2,71 | 2,51 | 2,78 | 27 | 1.683.600 |
| 11/3/2025 | 2,68 | 2,47 | -1,20% | 2,35 | 2,68 | 2,44 | 2,25 | 2,47 | 31 | 1.124.100 |
| 10/3/2025 | 2,68 | 2,50 | -4,94% | 2,50 | 2,68 | 2,63 | 2,48 | 2,68 | 14 | 499.900 |
| 7/3/2025 | 2,45 | 2,63 | +4,78% | 2,45 | 2,63 | 2,50 | 2,51 | 2,68 | 22 | 1.851.900 |
| 6/3/2025 | 2,59 | 2,51 | +0,80% | 2,42 | 2,59 | 2,48 | 2,45 | 2,50 | 21 | 1.266.500 |
| 5/3/2025 | 2,37 | 2,49 | 0,00% | 2,37 | 2,49 | 2,45 | 2,45 | 2,66 | 8 | 368.000 |
| 28/2/2025 | 2,42 | 2,49 | +3,32% | 2,42 | 2,51 | 2,46 | 2,42 | 2,49 | 16 | 567.300 |
| 27/2/2025 | 2,41 | 2,41 | -3,98% | 2,41 | 2,54 | 2,47 | 2,41 | 2,55 | 21 | 5.716.500 |
| 26/2/2025 | 2,57 | 2,51 | -3,83% | 2,51 | 2,70 | 2,51 | 2,51 | 2,62 | 28 | 16.120.000 |
| 25/2/2025 | 2,57 | 2,61 | 0,00% | 2,57 | 2,67 | 2,61 | 2,56 | 2,69 | 13 | 1.595.000 |
| 24/2/2025 | 2,70 | 2,61 | -1,14% | 2,60 | 2,70 | 2,63 | 2,58 | 2,68 | 20 | 1.450.800 |
| 21/2/2025 | 2,57 | 2,64 | -0,75% | 2,57 | 2,64 | 2,60 | 2,59 | 2,70 | 7 | 416.200 |
| 20/2/2025 | 2,55 | 2,66 | +5,98% | 2,55 | 2,72 | 2,62 | 2,61 | 2,66 | 22 | 1.206.600 |
| 19/2/2025 | 2,46 | 2,51 | -8,39% | 2,46 | 2,65 | 2,57 | 2,51 | 2,74 | 15 | 643.800 |