Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 3 Anos
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
RNEW11 - RENOVA - UNT N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 3,19 | 3,19 | 0,00% | 3,15 | 3,19 | 3,17 | 3,10 | 3,19 | 7 | 221.900 |
| 5/9/2025 | 3,20 | 3,19 | +0,31% | 3,14 | 3,20 | 3,17 | 3,10 | 3,18 | 8 | 349.100 |
| 4/9/2025 | 3,21 | 3,18 | -0,63% | 3,16 | 3,24 | 3,19 | 3,10 | 3,20 | 14 | 447.700 |
| 3/9/2025 | 3,00 | 3,20 | +4,92% | 3,00 | 3,26 | 3,11 | 3,15 | 3,23 | 19 | 934.300 |
| 2/9/2025 | 3,02 | 3,05 | +1,67% | 3,02 | 3,05 | 3,03 | 3,03 | 3,08 | 5 | 484.900 |
| 1/9/2025 | 3,00 | 3,00 | 0,00% | 3,00 | 3,00 | 3,00 | 2,98 | 3,09 | 8 | 570.000 |
| 29/8/2025 | 3,09 | 3,00 | -2,91% | 3,00 | 3,09 | 3,06 | 2,98 | 3,00 | 15 | 520.800 |
| 28/8/2025 | 3,01 | 3,09 | +2,66% | 3,01 | 3,12 | 3,08 | 3,00 | 3,09 | 5 | 154.400 |
| 27/8/2025 | 3,01 | 3,01 | 0,00% | 3,01 | 3,04 | 3,02 | 2,90 | 3,10 | 3 | 90.600 |
| 26/8/2025 | 3,01 | 3,01 | +2,03% | 3,01 | 3,01 | 3,01 | 3,01 | 3,10 | 2 | 60.200 |
| 25/8/2025 | 2,93 | 2,95 | -3,28% | 2,93 | 2,95 | 2,93 | 2,95 | 3,09 | 8 | 293.600 |
| 22/8/2025 | 3,04 | 3,05 | 0,00% | 3,04 | 3,05 | 3,04 | 2,90 | 3,05 | 3 | 91.400 |
| 21/8/2025 | 3,05 | 3,05 | +3,04% | 3,05 | 3,05 | 3,05 | 2,98 | 3,00 | 2 | 183.000 |
| 20/8/2025 | 3,05 | 2,96 | -1,00% | 2,92 | 3,05 | 2,98 | 2,96 | 3,06 | 11 | 328.300 |
| 19/8/2025 | 3,01 | 2,99 | -0,33% | 2,99 | 3,01 | 3,00 | 2,90 | 3,08 | 10 | 300.400 |
| 18/8/2025 | 3,02 | 3,00 | -1,32% | 3,00 | 3,02 | 3,02 | 2,99 | 3,05 | 6 | 181.400 |
| 15/8/2025 | 3,10 | 3,04 | -1,30% | 3,04 | 3,10 | 3,08 | 3,04 | 3,10 | 4 | 215.800 |
| 14/8/2025 | 2,90 | 3,08 | +2,67% | 2,90 | 3,10 | 3,07 | 2,90 | 3,08 | 20 | 1.013.500 |
| 13/8/2025 | 3,10 | 3,00 | -3,54% | 2,97 | 3,10 | 2,99 | 2,90 | 3,00 | 33 | 1.347.600 |
| 12/8/2025 | 3,09 | 3,11 | +1,30% | 3,02 | 3,40 | 3,11 | 3,00 | 3,11 | 25 | 871.700 |
| 11/8/2025 | 3,07 | 3,07 | +1,99% | 3,07 | 3,07 | 3,07 | 2,96 | 3,06 | 2 | 184.200 |
| 8/8/2025 | 3,01 | 3,01 | -1,63% | 3,01 | 3,14 | 3,08 | 3,00 | 3,14 | 10 | 432.300 |
| 7/8/2025 | 3,08 | 3,06 | +6,62% | 3,06 | 3,18 | 3,09 | 3,06 | 3,10 | 21 | 990.200 |
| 5/8/2025 | 3,34 | 3,24 | -4,71% | 3,04 | 3,38 | 3,20 | 3,17 | 3,30 | 71 | 4.107.700 |
| 4/8/2025 | 3,49 | 3,40 | -2,58% | 3,37 | 3,49 | 3,39 | 3,30 | 3,48 | 55 | 2.611.100 |
| 1/8/2025 | 3,80 | 3,49 | -12,09% | 3,49 | 3,80 | 3,59 | 3,40 | 3,49 | 75 | 4.744.400 |
| 31/7/2025 | 3,50 | 3,97 | +13,11% | 3,50 | 3,97 | 3,87 | 3,43 | 3,97 | 13 | 658.400 |
| 30/7/2025 | 3,64 | 3,51 | -0,28% | 3,51 | 3,64 | 3,60 | 3,51 | 3,57 | 7 | 288.700 |
| 29/7/2025 | 3,98 | 3,52 | +1,73% | 3,52 | 3,98 | 3,74 | 3,50 | 3,53 | 18 | 1.012.100 |
| 28/7/2025 | 3,67 | 3,46 | +0,29% | 3,45 | 3,67 | 3,53 | 3,45 | 3,52 | 14 | 566.000 |
| 25/7/2025 | 3,87 | 3,45 | -5,99% | 3,45 | 3,87 | 3,57 | 3,44 | 3,53 | 21 | 1.252.900 |
| 24/7/2025 | 3,89 | 3,67 | -5,90% | 3,67 | 3,89 | 3,74 | 3,61 | 3,71 | 11 | 561.400 |
| 23/7/2025 | 4,00 | 3,90 | -2,99% | 3,88 | 4,09 | 4,00 | 3,88 | 4,40 | 18 | 761.400 |
| 22/7/2025 | 4,34 | 4,02 | -6,29% | 3,92 | 4,34 | 4,12 | 3,50 | 4,09 | 15 | 659.900 |
| 21/7/2025 | 4,18 | 4,29 | +2,63% | 4,00 | 4,40 | 4,20 | 4,08 | 4,29 | 70 | 4.166.700 |
| 18/7/2025 | 3,49 | 4,18 | +25,53% | 3,23 | 4,18 | 3,75 | 3,80 | 4,18 | 211 | 13.035.500 |
| 17/7/2025 | 2,93 | 3,33 | +15,22% | 2,92 | 3,40 | 3,20 | 2,90 | 3,33 | 72 | 3.976.100 |
| 16/7/2025 | 2,99 | 2,89 | -0,34% | 2,89 | 2,99 | 2,95 | 2,82 | 2,94 | 6 | 177.200 |
| 15/7/2025 | 2,95 | 2,90 | -0,34% | 2,82 | 3,09 | 2,91 | 2,90 | 2,97 | 42 | 1.778.000 |
| 14/7/2025 | 2,99 | 2,91 | -6,13% | 2,91 | 2,99 | 2,97 | 2,90 | 2,95 | 7 | 237.600 |
| 11/7/2025 | 2,89 | 3,10 | +14,39% | 2,70 | 3,10 | 2,94 | 2,95 | 3,10 | 121 | 6.179.500 |
| 10/7/2025 | 2,71 | 2,71 | -3,21% | 2,71 | 2,71 | 2,71 | 2,70 | 2,85 | 3 | 81.300 |
| 9/7/2025 | 2,80 | 2,80 | 0,00% | 2,70 | 2,80 | 2,76 | 2,71 | 2,80 | 3 | 83.000 |
| 8/7/2025 | 2,90 | 2,80 | -3,11% | 2,80 | 2,90 | 2,84 | 2,61 | 2,85 | 3 | 142.000 |
| 7/7/2025 | 2,78 | 2,89 | -1,70% | 2,78 | 2,94 | 2,84 | 2,82 | 2,90 | 12 | 370.100 |
| 4/7/2025 | 2,97 | 2,94 | -0,34% | 2,85 | 2,99 | 2,95 | 2,70 | 2,95 | 32 | 1.977.600 |
| 3/7/2025 | 2,99 | 2,95 | +1,72% | 2,87 | 3,01 | 2,97 | 2,61 | 2,96 | 25 | 1.190.800 |
| 2/7/2025 | 2,88 | 2,90 | +0,69% | 2,83 | 2,96 | 2,90 | 2,61 | 2,90 | 40 | 1.653.800 |
| 1/7/2025 | 2,65 | 2,88 | +10,77% | 2,61 | 2,88 | 2,82 | 2,61 | 2,88 | 33 | 1.724.600 |
| 30/6/2025 | 2,61 | 2,60 | -2,99% | 2,60 | 2,67 | 2,63 | 2,60 | 2,70 | 18 | 763.900 |
| 27/6/2025 | 2,69 | 2,68 | -0,74% | 2,62 | 2,69 | 2,66 | 2,62 | 2,68 | 31 | 1.011.500 |
| 26/6/2025 | 2,77 | 2,70 | -1,82% | 2,65 | 2,78 | 2,72 | 2,70 | 2,73 | 57 | 2.506.200 |
| 25/6/2025 | 2,85 | 2,75 | -3,51% | 2,70 | 2,85 | 2,78 | 2,70 | 2,97 | 40 | 1.225.800 |
| 24/6/2025 | 2,92 | 2,85 | -1,72% | 2,85 | 2,94 | 2,88 | 2,85 | 2,98 | 38 | 1.615.600 |
| 23/6/2025 | 3,35 | 2,90 | -13,95% | 2,90 | 3,35 | 3,12 | 2,80 | 2,90 | 58 | 4.318.600 |
| 20/6/2025 | 3,43 | 3,37 | 0,00% | 3,37 | 3,43 | 3,41 | 3,35 | 3,45 | 13 | 444.200 |
| 17/6/2025 | 3,40 | 3,37 | -0,88% | 3,35 | 3,43 | 3,39 | 3,37 | 3,42 | 6 | 577.500 |
| 16/6/2025 | 3,45 | 3,40 | -5,03% | 3,40 | 3,45 | 3,41 | 3,40 | 3,48 | 76 | 2.831.100 |
| 13/6/2025 | 3,50 | 3,58 | +0,56% | 3,43 | 3,58 | 3,49 | 3,43 | 3,58 | 27 | 1.257.700 |
| 12/6/2025 | 3,60 | 3,56 | 0,00% | 3,56 | 3,60 | 3,57 | 3,54 | 3,58 | 3 | 107.200 |
| 11/6/2025 | 3,64 | 3,56 | -0,56% | 3,56 | 3,67 | 3,60 | 3,56 | 3,64 | 5 | 324.800 |
| 10/6/2025 | 3,45 | 3,58 | +5,29% | 3,45 | 3,64 | 3,54 | 3,50 | 3,57 | 54 | 1.985.300 |
| 9/6/2025 | 3,80 | 3,40 | -11,92% | 3,40 | 3,80 | 3,51 | 3,40 | 3,49 | 211 | 12.826.100 |
| 6/6/2025 | 3,91 | 3,86 | -3,50% | 3,81 | 3,91 | 3,85 | 3,82 | 3,86 | 71 | 4.592.200 |
| 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 |
| 4/4/2025 | 2,90 | 2,91 | -0,34% | 2,90 | 2,91 | 2,90 | 2,80 | 2,92 | 3 | 145.200 |
| 3/4/2025 | 2,90 | 2,92 | +0,34% | 2,90 | 2,92 | 2,91 | 2,92 | 2,98 | 2 | 204.000 |
| 2/4/2025 | 2,95 | 2,91 | +0,34% | 2,91 | 3,06 | 2,98 | 2,90 | 3,06 | 236 | 10.624.000 |
| 1/4/2025 | 2,90 | 2,90 | -4,29% | 2,84 | 2,90 | 2,85 | 2,86 | 3,00 | 79 | 3.688.100 |
| 31/3/2025 | 3,05 | 3,03 | 0,00% | 2,94 | 3,05 | 2,94 | 2,90 | 3,01 | 19 | 1.090.900 |
| 28/3/2025 | 3,04 | 3,03 | -0,33% | 3,03 | 3,07 | 3,04 | 2,96 | 3,03 | 27 | 2.591.200 |
| 27/3/2025 | 3,09 | 3,04 | -0,65% | 2,90 | 3,09 | 3,00 | 2,80 | 3,05 | 31 | 2.192.000 |
| 26/3/2025 | 2,97 | 3,06 | +3,38% | 2,97 | 3,09 | 3,05 | 3,00 | 3,07 | 29 | 1.892.200 |
| 25/3/2025 | 2,87 | 2,96 | +3,14% | 2,87 | 3,00 | 2,93 | 2,94 | 2,99 | 71 | 5.372.600 |
| 24/3/2025 | 2,82 | 2,87 | +1,41% | 2,77 | 2,87 | 2,82 | 2,82 | 2,89 | 80 | 9.759.200 |
| 21/3/2025 | 2,79 | 2,83 | +2,91% | 2,79 | 2,89 | 2,84 | 2,75 | 2,83 | 46 | 2.074.000 |
| 20/3/2025 | 2,79 | 2,75 | +0,36% | 2,75 | 2,79 | 2,77 | 2,75 | 2,78 | 40 | 2.302.400 |
| 19/3/2025 | 2,75 | 2,74 | +1,11% | 2,74 | 2,80 | 2,77 | 2,74 | 2,78 | 8 | 916.800 |
| 18/3/2025 | 2,66 | 2,71 | +2,26% | 2,63 | 2,71 | 2,68 | 2,72 | 2,73 | 36 | 1.956.600 |
| 17/3/2025 | 2,66 | 2,65 | -1,12% | 2,60 | 2,71 | 2,65 | 2,62 | 2,69 | 14 | 1.458.800 |
| 14/3/2025 | 2,62 | 2,68 | +7,20% | 2,53 | 2,68 | 2,60 | 2,54 | 2,68 | 30 | 2.321.500 |
| 13/3/2025 | 2,78 | 2,50 | -10,07% | 2,50 | 2,78 | 2,62 | 2,40 | 2,69 | 120 | 5.269.000 |
| 12/3/2025 | 2,59 | 2,78 | -0,36% | 2,51 | 2,78 | 2,65 | 2,60 | 2,78 | 223 | 17.951.200 |
| 11/3/2025 | 2,70 | 2,79 | +4,49% | 2,60 | 2,79 | 2,68 | 2,62 | 2,79 | 50 | 8.220.000 |
| 10/3/2025 | 2,67 | 2,67 | +0,38% | 2,57 | 2,67 | 2,61 | 2,62 | 2,67 | 13 | 654.400 |
| 7/3/2025 | 2,57 | 2,66 | +3,91% | 2,57 | 2,75 | 2,65 | 2,61 | 2,69 | 28 | 1.702.000 |
| 6/3/2025 | 2,57 | 2,56 | -0,39% | 2,50 | 2,57 | 2,52 | 2,56 | 2,57 | 25 | 707.000 |
| 5/3/2025 | 2,56 | 2,57 | +4,90% | 2,56 | 2,57 | 2,56 | 2,50 | 2,56 | 3 | 76.900 |
| 28/2/2025 | 2,59 | 2,45 | -2,00% | 2,45 | 2,64 | 2,50 | 2,45 | 2,54 | 13 | 577.200 |
| 27/2/2025 | 2,50 | 2,50 | +2,04% | 2,50 | 2,52 | 2,50 | 2,51 | 2,52 | 6 | 650.300 |
| 26/2/2025 | 2,50 | 2,45 | -2,00% | 2,42 | 2,51 | 2,46 | 2,45 | 2,50 | 77 | 4.429.800 |
| 25/2/2025 | 2,55 | 2,50 | -3,47% | 2,46 | 2,56 | 2,50 | 2,50 | 2,58 | 43 | 2.528.300 |
| 24/2/2025 | 2,58 | 2,59 | -1,15% | 2,53 | 2,62 | 2,55 | 2,55 | 2,59 | 71 | 2.994.600 |
| 21/2/2025 | 2,63 | 2,62 | -4,38% | 2,56 | 2,68 | 2,61 | 2,62 | 2,71 | 60 | 3.579.200 |
| 20/2/2025 | 2,69 | 2,74 | +3,01% | 2,60 | 2,74 | 2,63 | 2,63 | 2,74 | 27 | 1.530.700 |
| 19/2/2025 | 2,65 | 2,66 | -2,92% | 2,53 | 2,73 | 2,64 | 2,57 | 2,66 | 60 | 4.554.500 |
| 18/2/2025 | 2,79 | 2,74 | -1,79% | 2,71 | 2,79 | 2,73 | 2,74 | 2,82 | 25 | 1.884.700 |
| 17/2/2025 | 2,95 | 2,79 | -2,11% | 2,78 | 2,95 | 2,85 | 2,79 | 2,82 | 101 | 9.377.600 |
| 14/2/2025 | 3,00 | 2,85 | -75,72% | 2,85 | 3,00 | 2,92 | 2,85 | 2,88 | 114 | 11.042.600 |