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.
RNEW11 - RENOVA - UNT EG N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 4,13 | 4,00 | -3,85% | 3,94 | 4,13 | 4,04 | 3,90 | 4,00 | 32 | 3.921.300 |
| 4/6/2025 | 4,36 | 4,16 | -3,26% | 4,15 | 4,36 | 4,28 | 4,16 | 4,29 | 36 | 2.956.200 |
| 3/6/2025 | 4,87 | 4,30 | +75,51% | 4,30 | 4,87 | 4,39 | 4,30 | 4,37 | 143 | 14.274.300 |
| 2/6/2025 | 2,53 | 2,45 | -7,55% | 2,45 | 2,58 | 2,49 | 2,45 | 2,52 | 46 | 2.343.600 |
| 30/5/2025 | 2,60 | 2,65 | +4,74% | 2,52 | 2,65 | 2,58 | 2,50 | 2,65 | 13 | 439.200 |
| 29/5/2025 | 2,54 | 2,53 | -1,56% | 2,50 | 2,55 | 2,52 | 2,50 | 2,60 | 16 | 1.011.800 |
| 28/5/2025 | 2,57 | 2,57 | 0,00% | 2,55 | 2,57 | 2,56 | 2,52 | 2,57 | 8 | 436.700 |
| 27/5/2025 | 2,60 | 2,57 | -1,15% | 2,57 | 2,60 | 2,58 | 2,51 | 2,65 | 23 | 880.100 |
| 26/5/2025 | 2,60 | 2,60 | +1,56% | 2,54 | 2,60 | 2,56 | 2,50 | 2,60 | 15 | 718.300 |
| 23/5/2025 | 2,59 | 2,56 | -1,16% | 2,46 | 2,59 | 2,48 | 2,45 | 2,56 | 57 | 4.705.200 |
| 22/5/2025 | 2,59 | 2,59 | +1,97% | 2,59 | 2,59 | 2,59 | 2,55 | 2,58 | 2 | 51.800 |
| 21/5/2025 | 2,54 | 2,54 | +0,79% | 2,54 | 2,54 | 2,54 | 2,54 | 2,60 | 2 | 1.270.000 |
| 20/5/2025 | 2,59 | 2,52 | -2,70% | 2,48 | 2,59 | 2,51 | 2,52 | 2,59 | 44 | 3.288.200 |
| 19/5/2025 | 2,60 | 2,59 | 0,00% | 2,53 | 2,60 | 2,57 | 2,59 | 2,60 | 4 | 103.100 |
| 16/5/2025 | 2,60 | 2,59 | -1,52% | 2,59 | 2,61 | 2,60 | 2,57 | 2,59 | 5 | 182.000 |
| 15/5/2025 | 2,77 | 2,63 | -6,07% | 2,61 | 2,77 | 2,63 | 2,63 | 2,67 | 24 | 2.685.900 |
| 14/5/2025 | 2,58 | 2,80 | +6,87% | 2,58 | 2,80 | 2,69 | 2,65 | 2,80 | 93 | 7.349.800 |
| 13/5/2025 | 2,52 | 2,62 | +1,55% | 2,52 | 2,67 | 2,59 | 2,52 | 2,70 | 11 | 622.600 |
| 12/5/2025 | 2,58 | 2,58 | +0,78% | 2,57 | 2,58 | 2,57 | 2,50 | 2,58 | 4 | 412.700 |
| 9/5/2025 | 2,59 | 2,56 | -3,76% | 2,50 | 2,59 | 2,54 | 2,52 | 2,65 | 11 | 736.700 |
| 8/5/2025 | 2,55 | 2,66 | +5,14% | 2,51 | 2,66 | 2,59 | 2,50 | 2,66 | 7 | 389.300 |
| 7/5/2025 | 2,52 | 2,53 | -0,39% | 2,52 | 2,53 | 2,52 | 2,49 | 2,60 | 2 | 50.500 |
| 6/5/2025 | 2,54 | 2,54 | -0,39% | 2,54 | 2,54 | 2,54 | 2,51 | 2,58 | 3 | 76.200 |
| 5/5/2025 | 2,55 | 2,55 | +0,39% | 2,54 | 2,55 | 2,54 | 2,50 | 2,54 | 6 | 305.300 |
| 2/5/2025 | 2,50 | 2,54 | +1,60% | 2,50 | 2,54 | 2,52 | 2,48 | 2,55 | 4 | 100.800 |
| 29/4/2025 | 2,48 | 2,50 | 0,00% | 2,48 | 2,50 | 2,49 | 2,50 | 2,60 | 3 | 74.800 |
| 28/4/2025 | 2,57 | 2,50 | -1,57% | 2,49 | 2,57 | 2,51 | 2,50 | 2,67 | 15 | 528.100 |
| 25/4/2025 | 2,55 | 2,54 | -1,93% | 2,50 | 2,70 | 2,59 | 2,45 | 2,59 | 455 | 17.298.600 |
| 24/4/2025 | 2,54 | 2,59 | +1,57% | 2,40 | 2,59 | 2,49 | 2,51 | 2,60 | 41 | 4.858.400 |
| 23/4/2025 | 2,60 | 2,55 | 0,00% | 2,53 | 2,60 | 2,54 | 2,54 | 2,55 | 15 | 1.703.400 |
| 22/4/2025 | 2,60 | 2,55 | -1,92% | 2,55 | 2,60 | 2,57 | 2,55 | 2,60 | 13 | 411.600 |
| 17/4/2025 | 2,59 | 2,60 | 0,00% | 2,55 | 2,63 | 2,58 | 2,60 | 2,65 | 20 | 827.900 |
| 16/4/2025 | 2,59 | 2,60 | -2,62% | 2,59 | 2,61 | 2,60 | 2,59 | 2,60 | 12 | 390.500 |
| 15/4/2025 | 2,59 | 2,67 | +0,75% | 2,59 | 2,67 | 2,61 | 2,60 | 2,80 | 15 | 1.570.200 |
| 14/4/2025 | 2,69 | 2,65 | -0,75% | 2,64 | 2,69 | 2,65 | 2,55 | 2,65 | 10 | 2.838.600 |
| 11/4/2025 | 2,67 | 2,67 | +2,69% | 2,61 | 2,70 | 2,66 | 2,62 | 2,66 | 13 | 585.900 |
| 10/4/2025 | 2,62 | 2,60 | +1,56% | 2,59 | 2,62 | 2,60 | 2,58 | 2,61 | 10 | 260.400 |
| 9/4/2025 | 2,53 | 2,56 | -2,29% | 2,49 | 2,60 | 2,51 | 2,55 | 2,60 | 99 | 8.514.600 |
| 8/4/2025 | 2,70 | 2,62 | +0,77% | 2,62 | 2,70 | 2,69 | 2,50 | 2,70 | 54 | 2.561.600 |
| 7/4/2025 | 2,80 | 2,60 | -10,65% | 2,60 | 2,80 | 2,64 | 2,60 | 2,70 | 68 | 5.025.200 |