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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 2,71 | 2,73 | -0,36% | 2,69 | 2,82 | 2,74 | 2,72 | 2,82 | 26 | 1.126.500 |
| 4/6/2025 | 2,74 | 2,74 | 0,00% | 2,71 | 2,79 | 2,75 | 2,72 | 2,74 | 19 | 937.400 |
| 3/6/2025 | 2,79 | 2,74 | -2,84% | 2,73 | 2,88 | 2,82 | 2,74 | 2,82 | 31 | 1.776.700 |
| 2/6/2025 | 2,65 | 2,82 | +4,83% | 2,62 | 2,82 | 2,73 | 2,72 | 2,82 | 39 | 3.360.100 |
| 30/5/2025 | 2,74 | 2,69 | -2,54% | 2,50 | 2,76 | 2,58 | 2,59 | 2,69 | 35 | 3.131.700 |
| 29/5/2025 | 2,54 | 2,76 | +7,39% | 2,54 | 2,76 | 2,66 | 2,56 | 2,76 | 32 | 1.945.000 |
| 28/5/2025 | 2,64 | 2,57 | -3,02% | 2,52 | 2,64 | 2,57 | 2,57 | 2,61 | 32 | 1.080.300 |
| 27/5/2025 | 2,60 | 2,65 | +2,32% | 2,46 | 2,65 | 2,56 | 2,60 | 2,65 | 60 | 3.492.600 |
| 26/5/2025 | 2,62 | 2,59 | 0,00% | 2,41 | 2,64 | 2,50 | 2,46 | 2,59 | 84 | 5.777.600 |
| 23/5/2025 | 2,74 | 2,59 | -2,26% | 2,58 | 2,74 | 2,60 | 2,59 | 2,63 | 32 | 911.200 |
| 22/5/2025 | 2,81 | 2,65 | -3,28% | 2,65 | 2,91 | 2,78 | 2,66 | 2,76 | 37 | 2.447.300 |
| 21/5/2025 | 2,84 | 2,74 | -5,84% | 2,74 | 3,08 | 2,85 | 2,74 | 2,91 | 28 | 8.863.200 |
| 20/5/2025 | 2,72 | 2,91 | +8,99% | 2,69 | 3,01 | 2,85 | 2,85 | 2,95 | 99 | 6.023.200 |
| 19/5/2025 | 2,81 | 2,67 | -5,99% | 2,65 | 3,00 | 2,78 | 2,65 | 2,97 | 59 | 4.128.600 |
| 16/5/2025 | 2,81 | 2,84 | +0,35% | 2,81 | 3,00 | 2,87 | 2,81 | 2,84 | 37 | 1.895.600 |
| 15/5/2025 | 2,95 | 2,83 | -3,41% | 2,80 | 2,97 | 2,86 | 2,82 | 2,91 | 29 | 2.088.200 |
| 14/5/2025 | 2,86 | 2,93 | +2,09% | 2,79 | 2,93 | 2,87 | 2,80 | 2,94 | 27 | 1.928.300 |
| 13/5/2025 | 2,79 | 2,87 | -0,69% | 2,79 | 3,05 | 2,90 | 2,87 | 2,98 | 35 | 2.555.100 |
| 12/5/2025 | 2,91 | 2,89 | +0,35% | 2,77 | 2,92 | 2,85 | 2,71 | 2,89 | 13 | 456.300 |
| 9/5/2025 | 2,89 | 2,88 | -2,04% | 2,88 | 2,96 | 2,90 | 2,81 | 2,89 | 10 | 319.300 |
| 8/5/2025 | 2,82 | 2,94 | +4,26% | 2,82 | 2,98 | 2,92 | 2,88 | 2,98 | 11 | 585.600 |
| 7/5/2025 | 3,02 | 2,82 | -6,31% | 2,82 | 3,02 | 2,88 | 2,82 | 2,87 | 14 | 692.000 |
| 6/5/2025 | 2,84 | 3,01 | +7,12% | 2,84 | 3,06 | 2,95 | 2,84 | 2,99 | 30 | 3.308.300 |
| 5/5/2025 | 2,95 | 2,81 | -7,26% | 2,81 | 3,08 | 2,92 | 2,82 | 2,97 | 37 | 3.243.600 |
| 2/5/2025 | 2,92 | 3,03 | -1,30% | 2,92 | 3,04 | 3,01 | 2,83 | 3,03 | 10 | 752.600 |
| 29/4/2025 | 2,89 | 3,07 | +8,87% | 2,66 | 3,07 | 2,80 | 2,70 | 3,07 | 55 | 7.288.300 |
| 28/4/2025 | 2,65 | 2,82 | +5,22% | 2,65 | 2,82 | 2,77 | 2,75 | 2,82 | 36 | 2.136.800 |
| 25/4/2025 | 2,85 | 2,68 | -6,94% | 2,65 | 2,85 | 2,71 | 2,67 | 2,68 | 19 | 950.000 |
| 24/4/2025 | 2,68 | 2,88 | +5,11% | 2,63 | 2,88 | 2,80 | 2,66 | 2,88 | 28 | 2.438.300 |
| 23/4/2025 | 2,70 | 2,74 | +1,86% | 2,65 | 2,82 | 2,75 | 2,67 | 2,70 | 29 | 1.707.900 |
| 22/4/2025 | 2,68 | 2,69 | +4,26% | 2,65 | 2,77 | 2,69 | 2,54 | 2,70 | 28 | 1.157.500 |
| 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 |