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.

RENT3F - LOCALIZA - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 39,00 40,30 +4,51% 38,30 40,33 39,61 40,30 40,35 1.488 59.298.201
16/4/2025 39,33 38,56 -2,08% 38,49 39,59 38,90 38,56 38,72 1.013 42.829.351
15/4/2025 38,90 39,38 -0,15% 38,79 39,76 39,36 39,38 39,60 1.281 43.662.060
14/4/2025 39,24 39,44 +2,07% 38,58 39,72 39,20 39,16 39,44 2.079 56.957.479
11/4/2025 37,55 38,64 +3,76% 37,29 39,47 38,40 38,50 38,65 1.567 87.780.123
10/4/2025 36,95 37,24 +0,11% 36,17 37,57 37,10 36,87 37,24 1.103 47.786.032
9/4/2025 35,21 37,20 +4,47% 34,85 37,55 36,37 36,66 37,20 2.144 95.288.121
8/4/2025 36,01 35,61 -0,25% 35,61 36,79 36,17 35,61 36,23 1.697 64.405.584
7/4/2025 35,65 35,70 -1,41% 34,97 37,44 36,06 35,70 35,91 1.518 68.297.185
4/4/2025 36,85 36,21 -3,03% 35,65 37,29 36,14 36,00 36,21 1.426 66.096.861
3/4/2025 36,09 37,34 +2,61% 36,05 37,79 37,18 37,04 37,34 1.492 78.385.899
2/4/2025 35,10 36,39 +3,68% 35,09 36,68 36,20 36,39 36,60 2.871 135.510.011
1/4/2025 33,41 35,10 +4,03% 33,41 35,52 34,81 35,10 35,12 2.361 73.699.110
31/3/2025 34,10 33,74 -2,57% 33,07 34,39 33,55 33,61 33,74 1.457 54.845.699
28/3/2025 34,56 34,63 -0,97% 33,80 35,08 34,35 34,63 34,66 1.307 43.537.649
27/3/2025 35,18 34,97 -0,09% 34,22 35,53 35,02 34,71 34,97 1.229 63.482.697
26/3/2025 33,42 35,00 +4,79% 33,30 35,22 34,70 34,84 35,00 2.624 92.764.572
25/3/2025 32,75 33,40 +1,43% 32,59 33,90 33,38 33,13 33,40 982 39.716.717
24/3/2025 33,80 32,93 -1,76% 32,55 34,00 33,12 32,60 32,93 1.282 47.951.236
21/3/2025 33,18 33,52 +0,99% 32,49 33,68 33,40 33,52 33,70 938 36.816.710
20/3/2025 33,18 33,19 -0,75% 32,93 33,63 33,22 33,19 33,28 727 33.393.015
19/3/2025 32,70 33,44 +2,26% 32,62 33,95 33,35 33,44 33,53 1.089 47.302.095
18/3/2025 33,67 32,70 -2,71% 32,70 33,88 33,22 32,70 33,10 1.352 43.935.247
17/3/2025 32,89 33,61 +2,00% 32,70 33,86 33,40 33,60 33,61 1.538 48.861.887
14/3/2025 31,50 32,95 +4,97% 31,39 32,95 32,45 32,50 32,95 1.571 52.965.389
13/3/2025 30,37 31,39 +3,26% 30,25 31,45 31,03 31,14 31,39 1.473 47.183.429
12/3/2025 30,02 30,40 +0,76% 29,57 30,68 30,20 30,15 30,40 877 28.523.256
11/3/2025 29,77 30,17 +0,70% 29,62 30,17 29,93 30,09 30,18 1.269 39.966.845
10/3/2025 29,70 29,96 +0,20% 29,45 30,34 29,85 29,64 29,96 1.377 42.698.567
7/3/2025 28,31 29,90 +4,91% 27,91 30,10 29,23 29,79 29,90 1.837 69.559.655
6/3/2025 28,39 28,50 +1,21% 28,01 28,66 28,30 28,14 28,50 1.568 40.747.884
5/3/2025 28,85 28,16 +0,07% 27,30 29,00 28,08 28,16 28,26 1.216 31.380.023
28/2/2025 28,36 28,14 +1,74% 26,76 28,80 27,92 28,12 28,21 2.547 78.826.794
27/2/2025 27,90 27,66 -0,14% 27,34 28,09 27,58 27,50 27,66 1.287 45.088.373
26/2/2025 28,56 27,70 -2,22% 27,70 28,80 28,09 27,66 27,72 1.024 41.550.673
25/2/2025 28,02 28,33 +1,18% 27,68 28,49 28,14 28,09 28,33 1.386 42.737.130
24/2/2025 29,44 28,00 -3,98% 27,94 29,63 28,71 28,00 28,24 2.835 65.167.467
21/2/2025 30,48 29,16 -4,67% 28,81 30,48 29,61 29,16 29,30 2.038 86.050.075
20/2/2025 30,77 30,59 +0,56% 30,20 30,97 30,49 30,23 30,59 1.756 49.600.429
19/2/2025 31,69 30,42 -5,26% 30,42 31,88 30,93 30,42 30,53 1.648 47.531.735
18/2/2025 32,80 32,11 -0,25% 31,57 32,80 32,18 31,90 32,11 850 43.364.778
17/2/2025 31,91 32,19 +2,68% 31,55 33,30 32,71 32,19 32,36 1.154 58.375.813
14/2/2025 30,00 31,35 +6,02% 29,85 31,85 30,85 31,35 31,40 1.401 57.983.971
13/2/2025 30,68 29,57 -2,99% 29,25 30,68 29,84 29,57 29,64 1.055 43.998.350
12/2/2025 30,99 30,48 -2,21% 30,08 31,05 30,60 30,48 30,87 772 33.663.505
11/2/2025 30,53 31,17 +3,93% 29,93 31,75 31,17 30,69 31,17 1.037 36.800.039
10/2/2025 29,94 29,99 -0,56% 29,86 30,93 30,44 29,99 30,35 1.422 34.571.773
7/2/2025 31,89 30,16 -4,98% 29,77 32,02 30,39 30,00 30,16 2.515 63.030.367
6/2/2025 31,59 31,74 +0,19% 31,23 32,12 31,71 31,74 32,00 1.239 34.435.381
5/2/2025 31,40 31,68 +0,89% 31,18 31,82 31,55 31,67 31,74 1.105 45.052.577
4/2/2025 31,60 31,40 -0,44% 31,18 32,21 31,59 31,40 31,75 1.143 40.971.605
3/2/2025 30,85 31,54 +2,24% 30,54 31,65 31,12 31,20 31,54 1.133 42.142.099
31/1/2025 31,77 30,85 -2,83% 30,66 31,77 31,02 30,84 30,85 1.841 49.832.291
30/1/2025 30,53 31,75 +4,79% 30,30 32,06 31,39 31,56 31,75 1.547 48.985.398
29/1/2025 31,37 30,30 -2,76% 30,02 31,75 30,51 30,12 30,30 1.602 47.270.143
28/1/2025 31,88 31,16 -1,86% 31,05 31,89 31,46 31,16 31,64 1.802 55.720.671
27/1/2025 30,32 31,75 +4,27% 30,10 31,85 31,50 31,72 31,75 1.627 59.185.055
24/1/2025 30,03 30,45 +0,20% 29,91 30,81 30,45 30,21 30,45 1.175 34.955.859
23/1/2025 30,57 30,39 +0,07% 30,00 30,95 30,39 30,05 30,39 765 32.367.268
22/1/2025 30,34 30,37 -0,72% 29,93 31,13 30,54 30,37 30,85 809 33.603.130
21/1/2025 30,58 30,59 +0,10% 30,23 30,84 30,45 30,23 30,59 977 26.951.635
20/1/2025 30,11 30,56 -0,36% 29,89 30,97 30,58 30,30 30,77 942 33.271.000
17/1/2025 30,32 30,67 +0,92% 29,65 30,79 30,42 30,24 30,67 748 32.593.602
16/1/2025 31,09 30,39 -1,20% 30,00 31,09 30,22 30,31 30,39 1.122 43.086.896
15/1/2025 29,30 30,76 +4,88% 29,30 31,23 30,36 30,76 30,99 2.207 62.218.775
14/1/2025 29,00 29,33 +1,14% 28,80 29,64 29,22 29,20 29,33 1.111 36.135.045
13/1/2025 28,87 29,00 -0,41% 28,32 29,32 28,86 28,80 29,00 2.010 39.675.235
10/1/2025 30,28 29,12 -3,51% 28,69 30,68 29,32 29,00 29,12 1.810 60.462.363
9/1/2025 30,74 30,18 -2,46% 30,18 30,94 30,49 30,18 30,42 1.013 32.661.437
8/1/2025 31,98 30,94 -3,88% 30,20 31,99 30,66 30,66 30,94 1.975 59.241.437
7/1/2025 32,58 32,19 +0,28% 31,34 32,60 31,92 32,00 32,19 1.359 41.721.755
6/1/2025 32,66 32,10 -0,28% 32,10 33,40 32,44 32,10 32,51 799 35.918.200
3/1/2025 31,88 32,19 +2,52% 31,40 32,57 32,22 32,06 32,41 1.820 37.120.787
2/1/2025 31,90 31,40 -2,03% 31,40 32,47 31,99 31,40 32,40 980 34.980.495
30/12/2024 32,52 32,05 -1,45% 31,91 32,79 32,24 32,05 32,20 1.012 30.353.111
27/12/2024 32,53 32,52 -0,09% 32,40 33,00 32,71 32,52 32,70 637 29.282.488
26/12/2024 32,88 32,55 -0,64% 32,42 33,43 32,67 32,55 32,70 1.117 34.046.430
23/12/2024 33,00 32,76 -3,05% 32,52 33,62 32,97 32,76 33,19 1.015 42.106.025
20/12/2024 32,55 33,79 +3,65% 32,28 34,05 33,15 33,75 33,79 2.652 85.295.107
19/12/2024 29,93 32,60 +9,73% 29,93 32,85 31,62 32,32 32,60 2.317 95.574.940
18/12/2024 30,43 29,71 -5,50% 29,71 30,84 30,19 29,71 30,09 1.292 43.893.265
17/12/2024 30,72 31,44 +1,95% 29,93 31,49 30,75 31,18 31,44 1.546 57.524.917
16/12/2024 32,29 30,84 -4,58% 30,60 32,58 31,38 30,70 30,84 2.701 72.755.562
13/12/2024 34,09 32,32 -4,24% 32,08 34,48 32,79 32,29 32,32 2.567 73.015.675
12/12/2024 35,41 33,75 -4,77% 33,55 35,41 33,96 33,75 33,80 1.781 50.960.183
11/12/2024 34,43 35,44 +3,53% 34,38 36,87 35,39 35,20 35,44 2.139 94.238.715
10/12/2024 33,74 34,23 +2,49% 33,56 34,93 34,02 34,23 34,26 1.103 55.394.806
9/12/2024 34,83 33,40 -3,86% 33,30 35,17 33,91 33,40 33,70 2.584 93.237.485
6/12/2024 36,54 34,74 -6,59% 34,42 36,97 35,25 34,74 34,90 3.255 96.759.585
5/12/2024 37,33 37,19 +2,62% 36,39 37,33 37,02 37,08 37,19 1.130 52.338.260
4/12/2024 37,33 36,24 -2,82% 36,23 37,45 36,64 36,24 36,48 2.182 64.549.640
3/12/2024 36,62 37,29 +1,22% 36,20 37,45 36,91 36,90 37,29 1.263 61.342.345
2/12/2024 37,55 36,84 -2,92% 36,41 37,55 36,84 36,72 36,84 2.568 83.763.321
29/11/2024 39,44 37,95 -2,79% 36,51 39,58 37,33 37,95 38,28 2.347 127.171.398
28/11/2024 41,54 39,04 -5,61% 38,12 41,54 39,13 39,04 39,08 2.675 144.741.094
27/11/2024 44,53 41,36 -5,35% 41,35 44,53 42,30 41,36 41,98 1.968 75.764.453
26/11/2024 43,60 43,70 +0,46% 43,17 44,29 43,72 43,70 43,83 1.059 47.186.527
25/11/2024 44,20 43,50 -0,57% 43,50 44,54 43,78 43,50 43,94 983 50.002.884
22/11/2024 43,56 43,75 +1,74% 43,10 44,28 43,70 43,75 43,87 2.611 53.925.544
21/11/2024 43,89 43,00 -1,62% 42,30 43,89 42,97 43,00 43,83 1.406 48.451.217
19/11/2024 43,35 43,71 +0,92% 43,04 44,11 43,67 43,71 44,11 1.056 49.630.177
18/11/2024 44,73 43,31 -3,76% 43,06 44,73 43,57 43,31 43,50 1.245 59.801.574
14/11/2024 45,17 45,00 +0,11% 44,00 45,79 44,82 44,44 45,00 2.746 71.089.072
13/11/2024 45,66 44,95 -0,55% 44,43 46,36 45,14 44,95 45,20 1.741 82.943.496
12/11/2024 44,75 45,20 +5,93% 43,94 45,91 44,92 44,81 45,20 2.380 147.739.602
11/11/2024 40,92 42,67 +2,84% 40,72 42,67 41,86 42,11 42,67 951 54.183.082
8/11/2024 41,50 41,49 -1,21% 40,43 41,62 41,00 40,87 41,49 1.324 71.295.696
7/11/2024 42,50 42,00 -1,64% 41,72 43,62 42,51 41,94 42,00 1.025 54.098.509
6/11/2024 42,18 42,70 +0,95% 41,31 43,09 42,35 42,70 42,85 768 49.942.320
5/11/2024 42,31 42,30 0,00% 41,72 42,51 42,16 42,15 42,30 637 43.936.731
4/11/2024 41,09 42,30 +3,96% 41,00 42,44 42,03 42,02 42,30 961 48.398.735
1/11/2024 42,11 40,69 -3,46% 40,64 42,63 41,16 40,69 40,80 2.533 62.734.922
31/10/2024 42,90 42,15 -1,29% 41,69 42,90 42,12 41,93 42,15 887 37.395.404
30/10/2024 42,47 42,70 +1,02% 41,75 42,84 42,52 42,28 42,70 512 40.775.118
29/10/2024 42,32 42,27 -0,42% 41,97 42,69 42,28 42,16 42,27 777 34.775.303
28/10/2024 42,14 42,45 +0,47% 42,10 42,88 42,58 42,38 42,45 969 40.835.020
25/10/2024 43,78 42,25 -2,65% 42,12 43,78 42,56 42,20 42,25 2.668 62.049.606
24/10/2024 42,30 43,40 +2,14% 42,25 43,70 42,85 43,39 43,40 994 51.756.194
23/10/2024 42,41 42,49 -0,14% 41,92 42,84 42,38 42,10 42,49 1.033 41.661.605
22/10/2024 42,51 42,55 +0,07% 41,88 42,59 42,36 42,30 42,55 853 32.328.239
21/10/2024 42,30 42,52 +1,21% 41,94 42,87 42,52 42,35 42,52 1.116 55.443.772

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.