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.
RNEW11F - RENOVA - UNT N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 2,74 | 2,73 | -2,50% | 2,73 | 2,80 | 2,76 | 2,76 | 2,81 | 10 | 7.754 |
| 20/1/2025 | 2,73 | 2,80 | +2,94% | 2,73 | 2,89 | 2,80 | 2,72 | 2,98 | 16 | 33.998 |
| 17/1/2025 | 2,77 | 2,72 | -0,73% | 2,72 | 2,77 | 2,74 | 2,77 | 2,80 | 5 | 4.397 |
| 16/1/2025 | 2,79 | 2,74 | -0,72% | 2,72 | 2,79 | 2,75 | 2,75 | 2,79 | 14 | 33.300 |
| 15/1/2025 | 2,76 | 2,76 | -2,47% | 2,74 | 2,83 | 2,76 | 2,74 | 2,82 | 17 | 62.472 |
| 14/1/2025 | 2,83 | 2,83 | +1,43% | 2,80 | 2,83 | 2,82 | 2,75 | 2,84 | 3 | 7.343 |
| 13/1/2025 | 2,94 | 2,79 | -0,36% | 2,74 | 2,94 | 2,78 | 2,79 | 2,85 | 25 | 76.941 |
| 10/1/2025 | 2,84 | 2,80 | -1,06% | 2,80 | 2,84 | 2,82 | 2,80 | 2,92 | 9 | 10.449 |
| 9/1/2025 | 2,88 | 2,83 | -2,41% | 2,83 | 2,93 | 2,84 | 2,85 | 2,94 | 6 | 13.082 |
| 8/1/2025 | 2,83 | 2,90 | +2,47% | 2,83 | 2,99 | 2,91 | 2,88 | 2,90 | 12 | 8.168 |
| 7/1/2025 | 2,90 | 2,83 | -2,08% | 2,82 | 2,90 | 2,85 | 2,83 | 2,99 | 8 | 84.935 |
| 6/1/2025 | 2,80 | 2,89 | +1,40% | 2,79 | 2,99 | 2,83 | 2,89 | 2,90 | 25 | 91.985 |
| 3/1/2025 | 2,87 | 2,85 | -0,70% | 2,85 | 2,87 | 2,85 | 2,85 | 2,87 | 7 | 18.250 |
| 2/1/2025 | 2,98 | 2,87 | -6,21% | 2,85 | 2,98 | 2,92 | 2,85 | 2,86 | 17 | 9.365 |
| 30/12/2024 | 2,93 | 3,06 | +5,52% | 2,93 | 3,14 | 3,00 | 2,98 | 3,15 | 10 | 13.214 |
| 27/12/2024 | 2,85 | 2,90 | +1,05% | 2,85 | 2,91 | 2,88 | 2,80 | 2,90 | 8 | 28.858 |
| 26/12/2024 | 3,01 | 2,87 | -1,03% | 2,86 | 3,01 | 2,95 | 2,87 | 3,14 | 9 | 6.494 |
| 23/12/2024 | 2,88 | 2,90 | +2,47% | 2,88 | 3,09 | 2,96 | 2,86 | 3,15 | 20 | 51.513 |
| 20/12/2024 | 2,94 | 2,83 | -3,41% | 2,83 | 2,97 | 2,93 | 2,80 | 2,85 | 23 | 91.793 |
| 19/12/2024 | 2,73 | 2,93 | +7,33% | 2,72 | 2,93 | 2,76 | 2,74 | 2,94 | 6 | 14.377 |
| 18/12/2024 | 2,80 | 2,73 | -3,87% | 2,73 | 2,80 | 2,73 | 2,73 | 2,94 | 6 | 6.301 |
| 17/12/2024 | 2,85 | 2,84 | +4,03% | 2,72 | 2,98 | 2,85 | 2,84 | 2,94 | 12 | 23.664 |
| 16/12/2024 | 2,96 | 2,73 | -7,77% | 2,73 | 2,96 | 2,83 | 2,73 | 2,78 | 33 | 97.645 |
| 13/12/2024 | 2,90 | 2,96 | +6,09% | 2,76 | 2,97 | 2,87 | 2,72 | 2,96 | 16 | 37.086 |
| 12/12/2024 | 2,92 | 2,79 | +2,57% | 2,77 | 2,92 | 2,81 | 2,79 | 2,80 | 10 | 40.548 |
| 11/12/2024 | 2,80 | 2,72 | -2,86% | 2,72 | 2,80 | 2,74 | 2,77 | 3,14 | 7 | 26.342 |
| 10/12/2024 | 2,80 | 2,80 | -1,06% | 2,80 | 2,80 | 2,80 | 2,80 | 3,14 | 10 | 5.320 |
| 9/12/2024 | 2,85 | 2,83 | +0,35% | 2,82 | 2,93 | 2,82 | 2,82 | 2,83 | 15 | 30.202 |
| 6/12/2024 | 2,92 | 2,82 | -3,42% | 2,82 | 2,92 | 2,85 | 2,82 | 2,85 | 13 | 45.086 |
| 5/12/2024 | 2,85 | 2,92 | +3,18% | 2,85 | 2,99 | 2,94 | 2,90 | 2,99 | 6 | 17.376 |
| 4/12/2024 | 2,96 | 2,83 | +0,35% | 2,83 | 3,01 | 2,93 | 2,85 | 2,99 | 19 | 99.994 |
| 3/12/2024 | 2,96 | 2,82 | -3,75% | 2,82 | 2,97 | 2,93 | 2,82 | 2,94 | 18 | 58.331 |
| 2/12/2024 | 3,03 | 2,93 | -2,33% | 2,90 | 3,12 | 2,95 | 2,91 | 2,93 | 32 | 93.928 |
| 29/11/2024 | 3,14 | 3,00 | -4,46% | 2,91 | 3,14 | 3,04 | 2,93 | 3,00 | 10 | 28.019 |
| 28/11/2024 | 3,01 | 3,14 | +5,02% | 2,90 | 3,14 | 2,95 | 2,91 | 2,97 | 16 | 50.245 |
| 27/11/2024 | 3,14 | 2,99 | +1,36% | 2,99 | 3,14 | 3,04 | 2,98 | 3,11 | 10 | 24.351 |
| 26/11/2024 | 3,05 | 2,95 | -2,32% | 2,95 | 3,05 | 3,01 | 2,97 | 3,14 | 9 | 5.423 |
| 25/11/2024 | 3,05 | 3,02 | -0,98% | 2,97 | 3,05 | 3,00 | 2,97 | 3,04 | 28 | 92.604 |
| 22/11/2024 | 3,00 | 3,05 | +2,69% | 2,98 | 3,05 | 3,00 | 3,01 | 3,05 | 9 | 19.237 |