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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 13/6/2025 | 3,54 | 3,53 | 0,00% | 3,49 | 3,54 | 3,50 | 3,44 | 3,54 | 12 | 43.833 |
| 12/6/2025 | 3,61 | 3,53 | -3,02% | 3,53 | 3,61 | 3,57 | 3,53 | 4,73 | 9 | 53.973 |
| 11/6/2025 | 3,58 | 3,64 | +2,82% | 3,58 | 3,64 | 3,59 | 3,60 | 3,63 | 7 | 31.235 |
| 10/6/2025 | 3,46 | 3,54 | -0,28% | 3,46 | 3,66 | 3,55 | 3,52 | 3,55 | 13 | 80.443 |
| 9/6/2025 | 3,96 | 3,55 | -8,03% | 3,53 | 3,96 | 3,72 | 3,46 | 3,59 | 14 | 77.125 |
| 6/6/2025 | 4,05 | 3,86 | -3,74% | 3,86 | 4,05 | 3,91 | 3,86 | 4,04 | 15 | 105.999 |
| 5/6/2025 | 4,25 | 4,01 | -5,65% | 4,01 | 4,25 | 4,12 | 3,99 | 4,00 | 9 | 84.497 |
| 4/6/2025 | 4,28 | 4,25 | -5,56% | 4,20 | 4,45 | 4,31 | 4,19 | 4,65 | 19 | 125.195 |
| 3/6/2025 | 4,40 | 4,50 | +81,45% | 4,24 | 4,50 | 4,38 | 4,35 | 4,70 | 27 | 237.116 |
| 2/6/2025 | 2,60 | 2,48 | -4,98% | 2,48 | 2,60 | 2,50 | 2,45 | 2,63 | 25 | 96.272 |
| 30/5/2025 | 2,58 | 2,61 | -4,40% | 2,58 | 2,75 | 2,65 | 2,54 | 2,61 | 5 | 9.011 |
| 29/5/2025 | 2,73 | 2,73 | +5,81% | 2,73 | 2,73 | 2,73 | 2,58 | 2,70 | 1 | 1.092 |
| 28/5/2025 | 2,55 | 2,58 | +0,39% | 2,55 | 2,58 | 2,57 | 2,58 | 2,70 | 2 | 771 |
| 27/5/2025 | 2,74 | 2,57 | -3,75% | 2,48 | 2,75 | 2,65 | 2,57 | 2,72 | 15 | 45.977 |
| 26/5/2025 | 2,60 | 2,67 | +6,37% | 2,49 | 2,74 | 2,56 | 2,60 | 2,67 | 12 | 34.854 |
| 23/5/2025 | 2,73 | 2,51 | -1,18% | 2,47 | 2,73 | 2,54 | 2,49 | 2,51 | 23 | 62.704 |
| 21/5/2025 | 2,73 | 2,54 | -6,96% | 2,50 | 2,73 | 2,56 | 2,54 | 2,59 | 10 | 14.105 |
| 20/5/2025 | 2,67 | 2,73 | 0,00% | 2,45 | 2,73 | 2,57 | 2,56 | 2,73 | 13 | 16.449 |
| 19/5/2025 | 2,73 | 2,73 | +4,20% | 2,55 | 2,74 | 2,71 | 2,59 | 2,73 | 7 | 9.788 |
| 16/5/2025 | 2,57 | 2,62 | -0,38% | 2,57 | 2,74 | 2,64 | 2,55 | 2,73 | 3 | 13.240 |
| 15/5/2025 | 2,74 | 2,63 | +1,15% | 2,53 | 2,74 | 2,62 | 2,63 | 2,74 | 13 | 36.472 |
| 14/5/2025 | 2,66 | 2,60 | +3,59% | 2,53 | 2,66 | 2,60 | 2,53 | 2,60 | 6 | 3.126 |
| 13/5/2025 | 2,54 | 2,51 | -2,71% | 2,45 | 2,73 | 2,55 | 2,51 | 2,59 | 23 | 43.992 |
| 12/5/2025 | 2,56 | 2,58 | -3,37% | 2,50 | 2,58 | 2,52 | 2,58 | 2,73 | 13 | 14.416 |
| 9/5/2025 | 2,67 | 2,67 | -2,20% | 2,67 | 2,67 | 2,67 | 2,56 | 2,74 | 1 | 534 |
| 8/5/2025 | 2,53 | 2,73 | +6,64% | 2,53 | 2,73 | 2,70 | 2,57 | 2,68 | 5 | 12.438 |
| 7/5/2025 | 2,53 | 2,56 | +0,39% | 2,53 | 2,56 | 2,54 | 2,56 | 2,73 | 10 | 47.523 |
| 6/5/2025 | 2,57 | 2,55 | -3,04% | 2,53 | 2,63 | 2,56 | 2,53 | 2,73 | 20 | 37.137 |
| 5/5/2025 | 2,54 | 2,63 | +1,15% | 2,54 | 2,74 | 2,60 | 2,53 | 2,62 | 13 | 17.955 |
| 2/5/2025 | 2,68 | 2,60 | -4,76% | 2,49 | 2,68 | 2,55 | 2,60 | 2,67 | 11 | 31.938 |
| 29/4/2025 | 2,55 | 2,73 | -0,36% | 2,51 | 2,73 | 2,65 | 2,52 | 2,74 | 10 | 24.972 |
| 28/4/2025 | 2,62 | 2,74 | +4,18% | 2,61 | 2,74 | 2,66 | 2,55 | 2,74 | 14 | 23.487 |
| 25/4/2025 | 2,59 | 2,63 | +5,62% | 2,57 | 2,65 | 2,60 | 2,53 | 2,74 | 10 | 48.924 |
| 24/4/2025 | 2,53 | 2,49 | -2,35% | 2,49 | 2,56 | 2,52 | 2,51 | 2,73 | 28 | 90.493 |
| 23/4/2025 | 2,73 | 2,55 | -6,59% | 2,53 | 2,73 | 2,59 | 2,53 | 2,69 | 25 | 69.246 |
| 22/4/2025 | 2,63 | 2,73 | +5,00% | 2,60 | 2,73 | 2,63 | 2,60 | 2,73 | 10 | 10.520 |
| 17/4/2025 | 2,60 | 2,60 | 0,00% | 2,60 | 2,60 | 2,60 | 2,60 | 2,73 | 6 | 2.080 |
| 16/4/2025 | 2,66 | 2,60 | -4,41% | 2,57 | 2,67 | 2,60 | 2,60 | 2,67 | 11 | 31.272 |
| 15/4/2025 | 2,65 | 2,72 | +0,74% | 2,65 | 2,74 | 2,72 | 2,61 | 2,72 | 4 | 2.177 |