O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

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 Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

RENT3 - LOCALIZA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 38,54 40,25 +3,87% 38,26 40,36 39,74 40,16 40,25 21.975 31.269.668.000
16/4/2025 39,30 38,75 -1,65% 38,48 39,62 38,95 38,75 38,77 27.225 45.576.337.400
15/4/2025 39,00 39,40 +0,36% 38,80 39,78 39,35 39,39 39,40 25.285 35.123.736.200
14/4/2025 39,30 39,26 +1,79% 38,57 39,73 39,23 39,22 39,30 31.148 34.997.859.300
11/4/2025 37,56 38,57 +3,13% 37,25 39,48 38,69 38,56 38,59 34.486 52.323.123.300
10/4/2025 36,68 37,40 +1,16% 36,30 37,59 37,10 37,37 37,40 29.454 38.028.722.200
9/4/2025 35,56 36,97 +3,56% 34,82 37,57 36,29 36,95 36,97 48.212 47.742.707.700
8/4/2025 36,17 35,70 -0,31% 35,68 36,80 36,12 35,69 35,80 25.742 42.754.293.100
7/4/2025 35,65 35,81 -0,80% 34,96 37,50 36,13 35,80 35,89 40.513 56.476.424.300
4/4/2025 36,30 36,10 -3,06% 35,59 36,55 36,14 36,07 36,11 27.975 37.404.309.100
3/4/2025 36,10 37,24 +2,17% 36,05 37,76 37,23 37,23 37,30 30.251 43.573.657.800
2/4/2025 35,10 36,45 +3,85% 35,08 36,67 36,22 36,45 36,46 36.125 49.857.040.500
1/4/2025 33,90 35,10 +4,50% 33,60 35,54 34,87 35,08 35,11 25.483 33.240.562.500
31/3/2025 34,17 33,59 -2,58% 33,07 34,38 33,56 33,58 33,59 20.563 22.414.452.800
28/3/2025 34,64 34,48 -0,78% 33,80 34,78 34,29 34,47 34,51 18.823 21.057.624.100
27/3/2025 34,74 34,75 -0,20% 34,16 35,55 34,99 34,75 34,78 27.716 33.599.650.800
26/3/2025 33,42 34,82 +4,75% 33,42 35,24 34,71 34,80 34,83 32.649 49.318.194.300
25/3/2025 32,61 33,24 +2,15% 32,61 33,93 33,39 33,22 33,24 20.143 22.000.886.200
24/3/2025 33,79 32,54 -2,75% 32,54 33,84 32,98 32,51 32,63 17.446 16.546.311.000
21/3/2025 33,22 33,46 +0,97% 33,06 33,63 33,41 33,44 33,46 19.402 38.362.635.900
20/3/2025 33,39 33,14 -1,37% 32,92 33,67 33,18 33,14 33,16 19.337 15.553.258.500
19/3/2025 32,89 33,60 +2,16% 32,64 33,94 33,38 33,60 33,61 25.603 43.548.035.500
18/3/2025 33,33 32,89 -1,44% 32,81 33,90 33,19 32,82 32,90 21.281 29.094.346.900
17/3/2025 33,00 33,37 +1,58% 32,68 33,87 33,50 33,37 33,50 33.219 38.173.453.000
14/3/2025 31,45 32,85 +5,09% 31,40 32,94 32,54 32,85 32,88 40.387 46.905.138.100
13/3/2025 30,34 31,26 +3,00% 30,25 31,49 31,06 31,24 31,34 34.708 30.227.024.400
12/3/2025 30,09 30,35 +1,10% 29,56 30,69 30,20 30,32 30,42 24.672 21.358.005.100
11/3/2025 29,75 30,02 +0,91% 29,62 30,18 29,92 30,02 30,11 24.282 25.439.028.200
10/3/2025 29,59 29,75 -0,23% 29,44 30,39 29,84 29,75 29,77 35.921 42.210.319.400
7/3/2025 28,00 29,82 +5,30% 27,90 30,14 29,52 29,81 29,85 36.441 39.915.929.000
6/3/2025 28,20 28,32 +0,78% 27,98 28,68 28,30 28,31 28,36 26.923 20.708.016.300
5/3/2025 28,75 28,10 0,00% 27,29 28,82 28,01 28,09 28,37 28.004 23.393.329.900
28/2/2025 28,00 28,10 +1,81% 26,72 28,82 27,95 28,08 28,10 64.611 86.352.669.600
27/2/2025 27,67 27,60 -0,14% 27,33 28,10 27,54 27,42 27,60 35.670 56.803.439.900
26/2/2025 28,54 27,64 -2,47% 27,64 28,85 28,06 27,64 27,77 24.792 20.630.295.200
25/2/2025 28,03 28,34 +1,69% 27,67 28,48 28,17 28,22 28,35 34.759 30.924.640.700
24/2/2025 29,41 27,87 -4,69% 27,87 29,65 28,50 27,87 27,99 32.404 31.070.089.100
21/2/2025 30,42 29,24 -3,66% 28,77 30,42 29,47 29,23 29,32 36.742 45.097.581.600
20/2/2025 30,53 30,35 -0,33% 30,18 30,81 30,43 30,30 30,36 20.453 17.980.707.900
19/2/2025 31,31 30,45 -4,84% 30,44 31,56 30,85 30,45 30,47 23.505 20.970.403.700
18/2/2025 32,47 32,00 -1,45% 31,55 32,83 32,16 31,86 32,00 30.107 35.004.038.500
17/2/2025 31,83 32,47 +2,72% 31,57 33,31 32,79 32,46 32,47 50.052 44.253.646.600
14/2/2025 30,22 31,61 +6,29% 29,81 31,90 30,98 31,61 31,70 44.227 46.912.541.700
13/2/2025 30,45 29,74 -3,06% 29,23 30,49 29,78 29,70 29,74 26.039 38.319.998.000
12/2/2025 30,57 30,68 -1,13% 30,05 31,06 30,63 30,67 30,75 41.905 55.315.292.900
11/2/2025 30,34 31,03 +2,65% 29,90 31,77 31,21 31,01 31,04 30.383 34.570.756.800
10/2/2025 30,03 30,23 +0,97% 30,00 30,96 30,43 30,22 30,30 24.292 20.420.904.300
7/2/2025 31,89 29,94 -6,11% 29,76 32,08 30,42 29,90 29,94 29.195 35.667.275.000
6/2/2025 31,45 31,89 +0,95% 31,22 32,14 31,75 31,88 31,91 21.244 27.102.280.600
5/2/2025 31,63 31,59 -0,22% 31,15 31,84 31,56 31,59 31,60 18.783 18.366.808.000
4/2/2025 31,29 31,66 +0,57% 31,15 32,27 31,60 31,65 31,70 23.985 25.073.984.300
3/2/2025 30,84 31,48 +1,98% 30,52 31,61 31,14 31,48 31,49 27.940 32.387.185.600
31/1/2025 31,97 30,87 -2,50% 30,65 31,97 30,97 30,86 30,87 30.292 38.666.577.400
30/1/2025 30,40 31,66 +4,90% 30,31 32,06 31,46 31,66 31,68 35.373 35.341.344.700
29/1/2025 31,56 30,18 -3,79% 30,01 31,65 30,45 30,13 30,18 33.765 44.141.830.500
28/1/2025 31,50 31,37 -1,07% 31,03 31,86 31,45 31,35 31,47 25.211 19.078.752.800
27/1/2025 30,30 31,71 +4,58% 30,09 31,88 31,43 31,70 31,74 30.321 29.767.522.600
24/1/2025 30,08 30,32 +0,97% 29,90 30,82 30,45 30,31 30,33 18.265 19.935.058.100
23/1/2025 30,66 30,03 -1,64% 29,99 30,97 30,32 30,03 30,24 24.635 24.983.314.700
22/1/2025 31,08 30,53 -0,10% 29,91 31,13 30,55 30,51 30,65 31.513 27.882.589.700
21/1/2025 30,57 30,56 -0,07% 30,20 30,86 30,41 30,52 30,56 16.388 16.622.110.900
20/1/2025 30,00 30,58 +0,46% 29,85 31,00 30,60 30,56 30,72 14.966 14.181.661.900
17/1/2025 30,51 30,44 +0,66% 29,62 30,81 30,41 30,41 30,50 18.391 23.895.845.400
16/1/2025 30,69 30,24 -2,36% 29,99 30,69 30,22 30,23 30,25 19.268 24.566.760.300
15/1/2025 29,76 30,97 +5,99% 29,47 31,25 30,42 30,92 30,97 40.425 42.150.695.600
14/1/2025 28,76 29,22 +1,60% 28,76 29,64 29,24 29,22 29,35 26.590 30.315.832.000
13/1/2025 28,77 28,76 -0,38% 28,31 29,33 28,82 28,76 28,78 27.140 23.223.868.200
10/1/2025 30,16 28,87 -4,66% 28,70 30,70 29,25 28,87 28,91 32.774 36.225.714.500
9/1/2025 30,75 30,28 -1,50% 30,28 30,84 30,48 30,27 30,30 18.726 13.435.879.800
8/1/2025 31,74 30,74 -3,94% 30,18 31,77 30,59 30,73 30,77 40.004 58.930.252.400
7/1/2025 32,54 32,00 -0,93% 31,32 32,61 31,94 32,00 32,06 33.151 36.460.763.100
6/1/2025 32,62 32,30 +0,06% 32,10 33,39 32,41 32,29 32,31 21.796 22.976.209.400
3/1/2025 32,06 32,28 +0,25% 32,02 32,56 32,23 32,24 32,28 25.274 22.927.919.800
2/1/2025 32,20 32,20 0,00% 31,40 32,49 32,04 32,19 32,24 30.219 24.764.694.300
30/12/2024 32,54 32,20 -0,92% 31,90 32,73 32,22 32,20 32,35 28.171 23.378.640.400
27/12/2024 32,75 32,50 -0,09% 32,48 33,00 32,68 32,48 32,51 19.584 18.189.170.700
26/12/2024 32,83 32,53 -1,06% 32,44 33,19 32,65 32,52 32,55 23.067 18.598.027.100
23/12/2024 33,34 32,88 -2,38% 32,69 33,57 32,96 32,88 33,00 32.358 30.118.210.100
20/12/2024 32,42 33,68 +3,47% 32,27 34,08 33,40 33,63 33,69 45.168 84.487.599.200
19/12/2024 30,09 32,55 +8,75% 30,00 32,86 31,99 32,52 32,55 66.909 97.187.827.100
18/12/2024 30,51 29,93 -4,01% 29,72 30,88 30,19 29,93 29,95 52.644 59.141.490.500
17/12/2024 30,96 31,18 +1,53% 29,91 31,49 30,81 31,18 31,20 46.777 49.452.218.000
16/12/2024 32,27 30,71 -4,72% 30,64 32,46 31,42 30,70 30,72 41.245 39.829.668.700
13/12/2024 33,90 32,23 -4,50% 32,06 34,00 32,65 32,23 32,28 48.612 53.409.866.700
12/12/2024 34,66 33,75 -4,74% 33,53 34,69 33,93 33,74 33,82 42.441 34.012.074.000
11/12/2024 34,83 35,43 +2,90% 34,37 36,87 35,39 35,20 35,43 46.952 65.412.626.200
10/12/2024 34,02 34,43 +2,93% 33,50 34,95 34,02 34,43 34,44 36.226 52.036.133.400
9/12/2024 34,93 33,45 -3,93% 33,29 35,22 33,81 33,43 33,50 32.586 39.212.448.700
6/12/2024 36,80 34,82 -5,89% 34,41 36,91 35,07 34,82 34,85 41.502 52.990.857.300
5/12/2024 36,90 37,00 +2,04% 36,58 37,29 37,02 36,94 37,01 26.679 38.171.961.200
4/12/2024 36,96 36,26 -2,32% 36,19 37,47 36,64 36,26 36,30 21.972 31.426.966.300
3/12/2024 36,63 37,12 +1,37% 36,12 37,47 36,92 37,12 37,16 29.510 31.672.171.100
2/12/2024 37,19 36,62 -2,55% 36,40 37,28 36,79 36,62 36,64 63.907 70.432.361.500
29/11/2024 38,78 37,58 -3,64% 36,49 38,78 37,30 37,58 37,60 88.488 117.923.778.500
28/11/2024 41,18 39,00 -6,14% 38,10 41,32 39,00 38,97 39,05 64.423 88.722.782.800
27/11/2024 44,06 41,55 -5,74% 41,40 44,29 42,20 41,52 41,58 34.011 45.258.709.500
26/11/2024 43,78 44,08 +1,26% 43,15 44,29 43,74 43,91 44,10 29.850 47.699.775.800
25/11/2024 44,35 43,53 -1,52% 43,53 44,63 43,64 43,51 43,54 26.758 66.529.911.100
22/11/2024 43,80 44,20 +1,52% 43,08 44,35 43,76 44,03 44,24 26.592 35.631.862.400
21/11/2024 43,34 43,54 -0,80% 42,27 43,84 43,04 43,53 43,75 33.500 38.908.523.000
19/11/2024 43,47 43,89 +1,25% 43,03 44,10 43,73 43,86 43,91 24.061 29.200.539.800
18/11/2024 44,60 43,35 -3,09% 43,05 44,60 43,59 43,33 43,40 36.611 40.548.080.700
14/11/2024 44,73 44,73 -1,00% 43,94 45,81 44,80 44,73 44,78 36.880 91.326.718.500
13/11/2024 45,97 45,18 -0,62% 44,41 46,20 45,10 45,08 45,18 39.421 49.964.845.700
12/11/2024 44,69 45,46 +6,79% 43,72 45,93 44,97 45,10 45,46 72.957 144.186.281.300
11/11/2024 41,00 42,57 +4,08% 40,72 42,57 41,90 42,31 42,57 33.086 63.802.502.700
8/11/2024 41,67 40,90 -2,73% 40,42 41,67 40,94 40,89 40,90 42.189 53.367.941.500
7/11/2024 42,16 42,05 -1,41% 41,70 43,63 42,47 41,93 42,08 33.240 38.845.192.300
6/11/2024 41,68 42,65 +0,76% 41,27 43,11 42,37 42,64 42,68 24.767 37.093.934.100
5/11/2024 42,20 42,33 -0,17% 41,68 42,52 42,18 42,28 42,33 18.743 24.207.791.200
4/11/2024 41,27 42,40 +4,02% 41,05 42,45 42,03 42,36 42,42 33.001 44.651.778.500
1/11/2024 42,53 40,76 -3,00% 40,66 42,53 41,16 40,71 40,76 22.479 31.464.260.500
31/10/2024 42,45 42,02 -1,43% 41,69 42,86 42,08 42,02 42,07 14.055 23.602.709.900
30/10/2024 41,95 42,63 +1,14% 41,90 42,86 42,50 42,60 42,70 17.551 33.704.443.600
29/10/2024 42,36 42,15 -0,54% 41,96 42,70 42,31 42,15 42,29 14.714 16.016.010.400
28/10/2024 42,70 42,38 +0,59% 42,32 42,89 42,63 42,36 42,40 18.232 27.919.434.900
25/10/2024 43,38 42,13 -3,15% 42,12 43,59 42,53 42,12 42,15 22.995 29.241.841.700
24/10/2024 42,29 43,50 +2,67% 42,28 43,65 42,94 43,50 43,54 18.039 23.396.940.900
23/10/2024 42,22 42,37 -0,42% 41,91 42,85 42,33 42,37 42,40 22.761 32.964.655.500
22/10/2024 42,25 42,55 +0,07% 41,87 42,56 42,34 42,50 42,55 19.475 19.716.854.500
21/10/2024 42,49 42,52 +0,64% 42,32 42,90 42,55 42,51 42,59 16.095 23.174.299.100

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.