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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 4/4/2025 | 2,63 | 2,50 | -5,30% | 2,41 | 2,63 | 2,55 | 2,51 | 2,64 | 17 | 37.880 |
| 2/4/2025 | 2,72 | 2,64 | -2,94% | 2,58 | 2,72 | 2,64 | 2,63 | 2,65 | 14 | 63.311 |
| 1/4/2025 | 2,61 | 2,72 | +1,87% | 2,61 | 2,73 | 2,63 | 2,70 | 2,72 | 15 | 29.536 |
| 31/3/2025 | 2,83 | 2,67 | -5,99% | 2,67 | 2,83 | 2,76 | 2,64 | 2,75 | 18 | 58.680 |
| 28/3/2025 | 2,64 | 2,84 | +9,65% | 2,58 | 3,14 | 2,91 | 2,63 | 2,84 | 193 | 359.878 |
| 27/3/2025 | 2,43 | 2,59 | +5,28% | 2,43 | 2,59 | 2,56 | 2,56 | 2,64 | 13 | 28.468 |
| 26/3/2025 | 2,67 | 2,46 | -1,20% | 2,46 | 2,67 | 2,60 | 2,46 | 2,53 | 10 | 53.206 |
| 25/3/2025 | 2,70 | 2,49 | -2,73% | 2,46 | 2,70 | 2,57 | 2,49 | 2,69 | 16 | 9.265 |
| 24/3/2025 | 2,52 | 2,56 | +5,79% | 2,52 | 2,56 | 2,55 | 2,52 | 2,55 | 6 | 3.828 |
| 21/3/2025 | 2,50 | 2,42 | -5,10% | 2,42 | 2,66 | 2,59 | 2,42 | 2,60 | 43 | 104.669 |
| 20/3/2025 | 2,55 | 2,55 | -0,39% | 2,48 | 2,55 | 2,54 | 2,41 | 2,50 | 6 | 21.372 |
| 19/3/2025 | 2,48 | 2,56 | +11,30% | 2,31 | 2,56 | 2,38 | 2,35 | 2,52 | 29 | 59.311 |
| 18/3/2025 | 2,53 | 2,30 | -8,00% | 2,25 | 2,53 | 2,38 | 2,29 | 2,45 | 43 | 59.896 |
| 17/3/2025 | 2,92 | 2,50 | -13,49% | 2,23 | 2,92 | 2,44 | 2,42 | 2,54 | 79 | 330.301 |
| 14/3/2025 | 2,93 | 2,89 | +7,04% | 2,89 | 2,93 | 2,91 | 2,61 | 2,72 | 6 | 6.411 |
| 13/3/2025 | 2,70 | 2,70 | 0,00% | 2,65 | 3,05 | 2,91 | 2,69 | 2,79 | 111 | 239.300 |
| 12/3/2025 | 2,45 | 2,70 | +12,97% | 2,45 | 2,79 | 2,67 | 2,66 | 2,77 | 33 | 117.609 |
| 11/3/2025 | 2,50 | 2,39 | -3,63% | 2,31 | 2,58 | 2,46 | 2,39 | 2,45 | 53 | 95.949 |
| 10/3/2025 | 2,47 | 2,48 | -4,25% | 2,47 | 2,67 | 2,47 | 2,47 | 2,67 | 4 | 28.258 |
| 7/3/2025 | 2,55 | 2,59 | +1,17% | 2,47 | 2,59 | 2,55 | 2,46 | 2,59 | 7 | 4.862 |
| 6/3/2025 | 2,58 | 2,56 | +4,92% | 2,47 | 2,59 | 2,56 | 2,46 | 2,51 | 6 | 18.720 |
| 5/3/2025 | 2,44 | 2,44 | -0,81% | 2,44 | 2,44 | 2,44 | 2,44 | 2,59 | 1 | 244 |
| 28/2/2025 | 2,49 | 2,46 | -0,81% | 2,46 | 2,57 | 2,50 | 2,41 | 2,44 | 5 | 7.016 |
| 27/2/2025 | 2,57 | 2,48 | -6,77% | 2,48 | 2,61 | 2,53 | 2,48 | 2,54 | 9 | 41.875 |
| 26/2/2025 | 2,61 | 2,66 | +2,70% | 2,58 | 2,66 | 2,60 | 2,57 | 2,66 | 14 | 61.729 |
| 25/2/2025 | 2,59 | 2,59 | -0,38% | 2,59 | 2,59 | 2,59 | 2,59 | 2,66 | 2 | 518 |
| 24/2/2025 | 2,64 | 2,60 | -1,89% | 2,60 | 2,70 | 2,65 | 2,59 | 2,67 | 18 | 19.883 |
| 21/2/2025 | 2,69 | 2,65 | 0,00% | 2,60 | 2,69 | 2,64 | 2,58 | 2,64 | 9 | 6.874 |
| 20/2/2025 | 2,57 | 2,65 | +2,71% | 2,57 | 2,65 | 2,62 | 2,56 | 2,65 | 7 | 12.578 |
| 19/2/2025 | 2,73 | 2,58 | -5,84% | 2,52 | 2,73 | 2,62 | 2,58 | 2,65 | 9 | 17.871 |