Cotações Históricas RNWZ
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Mai 2024 | 23,2189 | 0,14 | 0,60% | 23,2189 | 23,2189 | 23,2189 | 5 |
23 Mai 2024 | 23,0813 | -0,37 | -1,58% | 23,0813 | 23,0813 | 23,0813 | 7 |
22 Mai 2024 | 23,4529 | -0,11 | -0,48% | 23,4529 | 23,4529 | 23,4529 | 25 |
21 Mai 2024 | 23,5663 | 0,01 | 0,05% | 23,5663 | 23,5663 | 23,5663 | 0 |
20 Mai 2024 | 23,554 | -0,07 | -0,29% | 23,55 | 23,554 | 23,55 | 363 |
17 Mai 2024 | 23,6228 | -0,14 | -0,59% | 23,6228 | 23,6228 | 23,6228 | 2 |
16 Mai 2024 | 23,7641 | 0,05 | 0,19% | 23,81 | 23,81 | 23,7641 | 97 |
15 Mai 2024 | 23,7183 | 0,57 | 2,47% | 23,41 | 23,7183 | 23,41 | 28 |
14 Mai 2024 | 23,1476 | 0,20 | 0,87% | 23,03 | 23,1476 | 23,03 | 950 |
13 Mai 2024 | 22,9471 | -0,10 | -0,41% | 22,9471 | 22,9471 | 22,9471 | 72 |
10 Mai 2024 | 23,0426 | 0,09 | 0,41% | 22,95 | 23,09 | 22,95 | 947 |
09 Mai 2024 | 22,948 | 0,45 | 1,99% | 22,46 | 22,948 | 22,46 | 332 |
08 Mai 2024 | 22,5007 | 0,18 | 0,82% | 22,15 | 22,5007 | 22,15 | 361 |
07 Mai 2024 | 22,3188 | 0,27 | 1,22% | 22,12 | 22,3188 | 22,12 | 5 |
06 Mai 2024 | 22,05 | 0,19 | 0,89% | 21,88 | 22,05 | 21,88 | 323 |
03 Mai 2024 | 21,8555 | 0,22 | 1,02% | 21,75 | 21,8555 | 21,75 | 3 |
02 Mai 2024 | 21,6344 | 0,38 | 1,78% | 21,6344 | 21,6344 | 21,6344 | 0 |
01 Mai 2024 | 21,257 | 0,23 | 1,08% | 21,257 | 21,257 | 21,257 | 0 |
30 Abr 2024 | 21,0296 | -0,18 | -0,83% | 21,0296 | 21,0296 | 21,0296 | 1 |
29 Abr 2024 | 21,2051 | 0,28 | 1,36% | 21,2051 | 21,2051 | 21,2051 | 0 |
26 Abr 2024 | 20,9207 | 0,06 | 0,30% | 20,9207 | 20,9207 | 20,9207 | 0 |
25 Abr 2024 | 20,8583 | -0,10 | -0,47% | 20,8583 | 20,8583 | 20,8583 | 0 |
24 Abr 2024 | 20,9561 | -0,06 | -0,28% | 20,9561 | 20,9561 | 20,9561 | 1 |
23 Abr 2024 | 21,0139 | 0,28 | 1,33% | 21,0139 | 21,0139 | 21,0139 | 1 |
22 Abr 2024 | 20,7383 | 0,16 | 0,77% | 20,55 | 20,7383 | 20,55 | 350 |
19 Abr 2024 | 20,5803 | 0,11 | 0,51% | 20,5803 | 20,5803 | 20,5803 | 0 |
18 Abr 2024 | 20,4753 | 0,18 | 0,90% | 20,4753 | 20,4753 | 20,4753 | 1 |
17 Abr 2024 | 20,2927 | 0,15 | 0,73% | 20,2927 | 20,2927 | 20,2927 | 0 |
16 Abr 2024 | 20,1463 | -0,24 | -1,20% | 20,1463 | 20,1463 | 20,1463 | 1 |
15 Abr 2024 | 20,39 | -0,25 | -1,22% | 20,39 | 20,39 | 20,39 | 101 |
12 Abr 2024 | 20,6422 | -0,13 | -0,63% | 20,6422 | 20,6422 | 20,6422 | 1 |
11 Abr 2024 | 20,7725 | 0,21 | 1,00% | 20,83 | 20,83 | 20,7725 | 2 |
10 Abr 2024 | 20,5672 | -0,52 | -2,46% | 20,5672 | 20,5672 | 20,5672 | 1 |
09 Abr 2024 | 21,0865 | 0,15 | 0,70% | 21,07 | 21,0865 | 21,07 | 20 |
08 Abr 2024 | 20,9395 | 0,21 | 1,00% | 20,9395 | 20,9395 | 20,9395 | 0 |
05 Abr 2024 | 20,7327 | -0,09 | -0,41% | 20,7327 | 20,7327 | 20,7327 | 0 |
04 Abr 2024 | 20,8189 | 0,10 | 0,47% | 20,97 | 20,97 | 20,8189 | 1 |
03 Abr 2024 | 20,7212 | -0,01 | -0,04% | 20,58 | 20,7212 | 20,58 | 41 |
02 Abr 2024 | 20,7285 | -0,17 | -0,82% | 20,7285 | 20,7285 | 20,7285 | 4 |
01 Abr 2024 | 20,8998 | -0,04 | -0,21% | 20,90 | 20,90 | 20,8998 | 25 |
28 Mar 2024 | 20,9437 | 0,02 | 0,10% | 20,9437 | 20,9437 | 20,9437 | 0 |
27 Mar 2024 | 20,9219 | 0,35 | 1,69% | 20,54 | 20,9219 | 20,54 | 40 |
26 Mar 2024 | 20,5739 | -0,01 | -0,04% | 20,5739 | 20,5739 | 20,5739 | 2 |
25 Mar 2024 | 20,5825 | -0,03 | -0,14% | 20,5825 | 20,5825 | 20,5825 | 0 |
22 Mar 2024 | 20,6112 | 0,14 | 0,67% | 20,6112 | 20,6112 | 20,6112 | 0 |
21 Mar 2024 | 20,4747 | -0,13 | -0,63% | 20,4747 | 20,4747 | 20,4747 | 0 |
20 Mar 2024 | 20,604 | 0,29 | 1,44% | 20,604 | 20,604 | 20,604 | 25 |
19 Mar 2024 | 20,3111 | 0,09 | 0,47% | 20,18 | 20,3111 | 20,18 | 300 |
18 Mar 2024 | 20,2163 | -0,02 | -0,09% | 20,28 | 20,28 | 20,2163 | 2.011 |
15 Mar 2024 | 20,2343 | 0,00 | -0,02% | 20,2343 | 20,2343 | 20,2343 | 0 |
14 Mar 2024 | 20,2381 | -0,24 | -1,18% | 20,33 | 20,34 | 20,20 | 4.106 |
13 Mar 2024 | 20,4794 | -0,01 | -0,05% | 20,4794 | 20,4794 | 20,4794 | 0 |
12 Mar 2024 | 20,4888 | -0,28 | -1,36% | 20,56 | 20,56 | 20,4888 | 212 |
11 Mar 2024 | 20,7722 | -0,15 | -0,71% | 20,80 | 20,81 | 20,7722 | 1.610 |
08 Mar 2024 | 20,92 | 0,01 | 0,05% | 20,83 | 20,92 | 20,83 | 126 |
07 Mar 2024 | 20,91 | 0,28 | 1,34% | 20,91 | 20,91 | 20,91 | 100 |
06 Mar 2024 | 20,6334 | 0,31 | 1,52% | 20,63 | 20,6334 | 20,63 | 262 |
05 Mar 2024 | 20,3245 | 0,17 | 0,85% | 20,3245 | 20,3245 | 20,3245 | 0 |
04 Mar 2024 | 20,1532 | -0,03 | -0,13% | 20,1532 | 20,1532 | 20,1532 | 15 |
01 Mar 2024 | 20,1794 | 0,03 | 0,15% | 20,43 | 20,43 | 20,1794 | 271 |
29 Fev 2024 | 20,1487 | 0,15 | 0,75% | 20,1487 | 20,1487 | 20,1487 | 10 |
28 Fev 2024 | 19,9994 | -0,16 | -0,78% | 20,047 | 20,047 | 19,9994 | 1.700 |
27 Fev 2024 | 20,1558 | 0,13 | 0,64% | 20,1558 | 20,1558 | 20,1558 | 5 |
26 Fev 2024 | 20,0268 | -0,26 | -1,27% | 20,00 | 20,0268 | 20,00 | 3 |