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.
RDNI3F - RNI - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 2,80 | 2,80 | 0,00% | 2,76 | 2,93 | 2,84 | 2,80 | 2,81 | 24 | 30.131 |
| 4/6/2025 | 2,87 | 2,80 | -2,44% | 2,67 | 2,90 | 2,80 | 2,72 | 2,80 | 10 | 18.814 |
| 3/6/2025 | 2,57 | 2,87 | +6,30% | 2,57 | 2,87 | 2,80 | 2,67 | 2,87 | 33 | 126.716 |
| 2/6/2025 | 2,66 | 2,70 | +3,85% | 2,56 | 2,76 | 2,69 | 2,70 | 2,76 | 15 | 50.483 |
| 30/5/2025 | 2,75 | 2,60 | +4,00% | 2,48 | 2,75 | 2,60 | 2,60 | 2,66 | 15 | 28.623 |
| 29/5/2025 | 2,48 | 2,50 | -2,72% | 2,48 | 2,87 | 2,70 | 2,50 | 2,75 | 36 | 79.662 |
| 28/5/2025 | 2,63 | 2,57 | +1,98% | 2,47 | 2,65 | 2,58 | 2,57 | 2,64 | 16 | 32.887 |
| 27/5/2025 | 2,48 | 2,52 | -0,40% | 2,47 | 2,63 | 2,56 | 2,52 | 2,63 | 14 | 19.227 |
| 26/5/2025 | 2,60 | 2,53 | -1,94% | 2,40 | 2,72 | 2,57 | 2,53 | 2,64 | 66 | 299.021 |
| 23/5/2025 | 2,73 | 2,58 | -5,84% | 2,58 | 2,73 | 2,64 | 2,59 | 2,70 | 23 | 68.412 |
| 22/5/2025 | 2,79 | 2,74 | -2,14% | 2,74 | 2,88 | 2,77 | 2,73 | 2,77 | 17 | 63.019 |
| 21/5/2025 | 2,88 | 2,80 | -4,76% | 2,80 | 2,97 | 2,87 | 2,80 | 2,93 | 42 | 119.269 |
| 20/5/2025 | 2,74 | 2,94 | +3,16% | 2,68 | 3,03 | 2,91 | 2,79 | 2,94 | 79 | 225.237 |
| 19/5/2025 | 3,00 | 2,85 | -3,06% | 2,70 | 3,00 | 2,79 | 2,73 | 2,85 | 37 | 58.430 |
| 16/5/2025 | 2,79 | 2,94 | +5,00% | 2,79 | 3,04 | 2,93 | 2,90 | 3,00 | 11 | 29.641 |
| 15/5/2025 | 2,79 | 2,80 | -1,75% | 2,78 | 2,99 | 2,87 | 2,80 | 2,88 | 26 | 42.797 |
| 14/5/2025 | 2,99 | 2,85 | -2,73% | 2,85 | 2,99 | 2,89 | 2,85 | 2,93 | 13 | 30.378 |
| 13/5/2025 | 2,85 | 2,93 | +3,90% | 2,85 | 2,94 | 2,92 | 2,90 | 2,94 | 8 | 26.069 |
| 12/5/2025 | 2,99 | 2,82 | -4,41% | 2,82 | 3,14 | 2,92 | 2,81 | 2,90 | 16 | 65.272 |
| 9/5/2025 | 2,95 | 2,95 | +3,15% | 2,78 | 2,96 | 2,87 | 2,88 | 2,95 | 15 | 52.949 |
| 8/5/2025 | 2,93 | 2,86 | +0,35% | 2,86 | 2,93 | 2,91 | 2,85 | 2,98 | 4 | 13.396 |
| 7/5/2025 | 2,99 | 2,85 | -1,38% | 2,78 | 3,03 | 2,87 | 2,80 | 2,93 | 25 | 29.648 |
| 6/5/2025 | 3,05 | 2,89 | +1,76% | 2,88 | 3,05 | 2,91 | 2,88 | 3,00 | 21 | 18.386 |
| 5/5/2025 | 2,99 | 2,84 | +1,79% | 2,84 | 3,05 | 2,96 | 2,86 | 2,99 | 23 | 54.610 |
| 2/5/2025 | 2,93 | 2,79 | -2,11% | 2,79 | 3,04 | 2,88 | 2,79 | 2,97 | 13 | 49.900 |
| 29/4/2025 | 2,79 | 2,85 | +1,42% | 2,50 | 2,94 | 2,77 | 2,72 | 2,85 | 30 | 95.955 |
| 28/4/2025 | 2,94 | 2,81 | +6,04% | 2,64 | 2,94 | 2,78 | 2,70 | 2,80 | 15 | 49.549 |
| 25/4/2025 | 2,80 | 2,65 | -7,02% | 2,65 | 2,80 | 2,73 | 2,66 | 2,85 | 13 | 43.535 |
| 24/4/2025 | 2,62 | 2,85 | +10,04% | 2,62 | 2,85 | 2,79 | 2,75 | 2,88 | 10 | 15.641 |
| 23/4/2025 | 2,57 | 2,59 | -4,07% | 2,57 | 2,74 | 2,66 | 2,59 | 2,72 | 17 | 62.040 |
| 22/4/2025 | 2,56 | 2,70 | +3,45% | 2,56 | 2,70 | 2,59 | 2,61 | 2,70 | 14 | 44.597 |
| 17/4/2025 | 2,94 | 2,61 | -8,42% | 2,61 | 2,94 | 2,77 | 2,61 | 2,66 | 15 | 23.033 |
| 16/4/2025 | 2,61 | 2,85 | +5,56% | 2,56 | 2,94 | 2,68 | 2,64 | 2,85 | 22 | 90.682 |
| 15/4/2025 | 2,58 | 2,70 | +1,50% | 2,57 | 2,80 | 2,63 | 2,59 | 2,70 | 18 | 91.534 |
| 14/4/2025 | 2,61 | 2,66 | +3,10% | 2,50 | 2,80 | 2,68 | 2,58 | 2,66 | 24 | 104.588 |
| 11/4/2025 | 2,88 | 2,58 | -9,47% | 2,56 | 2,89 | 2,69 | 2,57 | 2,69 | 38 | 152.539 |
| 10/4/2025 | 2,34 | 2,85 | +19,25% | 2,32 | 2,99 | 2,68 | 2,67 | 2,85 | 108 | 511.109 |
| 9/4/2025 | 2,41 | 2,39 | -1,65% | 2,37 | 2,41 | 2,38 | 2,37 | 2,40 | 7 | 10.496 |
| 8/4/2025 | 2,41 | 2,43 | -8,30% | 2,40 | 2,61 | 2,41 | 2,40 | 2,43 | 16 | 56.350 |
| 7/4/2025 | 2,41 | 2,65 | +6,00% | 2,40 | 2,65 | 2,52 | 2,44 | 2,65 | 15 | 76.861 |