Cotações Históricas RENW
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jul 2024 | 9,058 | -0,03 | -0,37% | 9,114 | 9,114 | 9,058 | 2.961 |
04 Jul 2024 | 9,092 | 0,01 | 0,10% | 9,085 | 9,099 | 9,085 | 1.491 |
03 Jul 2024 | 9,083 | 0,18 | 2,01% | 8,902 | 9,083 | 8,902 | 2.809 |
02 Jul 2024 | 8,904 | -0,02 | -0,21% | 8,912 | 8,962 | 8,863 | 1.782 |
01 Jul 2024 | 8,923 | 0,06 | 0,67% | 8,99 | 8,99 | 8,923 | 917 |
28 Jun 2024 | 8,864 | -0,17 | -1,83% | 9,069 | 9,077 | 8,864 | 4.212 |
27 Jun 2024 | 9,029 | -0,15 | -1,62% | 9,062 | 9,10 | 9,021 | 926 |
26 Jun 2024 | 9,178 | -0,10 | -1,07% | 9,242 | 9,242 | 9,107 | 7.016 |
25 Jun 2024 | 9,277 | -0,05 | -0,53% | 9,228 | 9,34 | 9,228 | 1.495 |
24 Jun 2024 | 9,326 | 0,02 | 0,21% | 9,239 | 9,378 | 9,239 | 1.375 |
21 Jun 2024 | 9,306 | -0,08 | -0,80% | 9,339 | 9,351 | 9,302 | 575 |
20 Jun 2024 | 9,381 | 0,03 | 0,28% | 9,377 | 9,392 | 9,361 | 1.375 |
19 Jun 2024 | 9,355 | -0,03 | -0,35% | 9,376 | 9,376 | 9,261 | 757 |
18 Jun 2024 | 9,388 | 0,04 | 0,45% | 9,362 | 9,388 | 9,338 | 548 |
17 Jun 2024 | 9,346 | -0,26 | -2,73% | 9,626 | 9,626 | 9,346 | 13.529 |
14 Jun 2024 | 9,608 | -0,10 | -1,05% | 9,746 | 9,746 | 9,508 | 3.303 |
13 Jun 2024 | 9,71 | -0,02 | -0,19% | 9,671 | 9,73 | 9,592 | 3.492 |
12 Jun 2024 | 9,728 | 0,14 | 1,44% | 9,624 | 9,813 | 9,624 | 3.113 |
11 Jun 2024 | 9,59 | -0,13 | -1,37% | 9,726 | 9,726 | 9,545 | 201 |
10 Jun 2024 | 9,723 | 0,06 | 0,57% | 9,575 | 9,723 | 9,563 | 3.787 |
07 Jun 2024 | 9,668 | -0,11 | -1,15% | 9,755 | 9,769 | 9,649 | 1.896 |
06 Jun 2024 | 9,78 | -0,02 | -0,18% | 9,798 | 9,798 | 9,715 | 2.373 |
05 Jun 2024 | 9,798 | 0,05 | 0,55% | 9,71 | 9,798 | 9,71 | 4.958 |
04 Jun 2024 | 9,744 | -0,18 | -1,81% | 9,931 | 9,931 | 9,744 | 5.161 |
03 Jun 2024 | 9,924 | 0,19 | 1,92% | 10,04 | 10,04 | 9,876 | 13.710 |
31 Mai 2024 | 9,737 | -0,14 | -1,40% | 9,915 | 9,915 | 9,737 | 4.611 |
30 Mai 2024 | 9,875 | 0,23 | 2,37% | 9,577 | 9,892 | 9,577 | 6.144 |
29 Mai 2024 | 9,646 | -0,18 | -1,87% | 9,775 | 9,775 | 9,598 | 925 |
28 Mai 2024 | 9,83 | 0,13 | 1,33% | 9,788 | 9,833 | 9,733 | 3.525 |
27 Mai 2024 | 9,701 | 0,17 | 1,74% | 9,519 | 9,80 | 9,519 | 13.258 |
24 Mai 2024 | 9,535 | 0,11 | 1,15% | 9,413 | 9,535 | 9,413 | 1.217 |
23 Mai 2024 | 9,427 | -0,15 | -1,61% | 9,655 | 9,666 | 9,427 | 1.834 |
22 Mai 2024 | 9,581 | 0,27 | 2,88% | 9,376 | 9,581 | 9,275 | 2.411 |
21 Mai 2024 | 9,313 | 0,01 | 0,06% | 9,249 | 9,313 | 9,218 | 2.772 |
20 Mai 2024 | 9,307 | -0,01 | -0,14% | 9,276 | 9,373 | 9,276 | 2.060 |
17 Mai 2024 | 9,32 | -0,07 | -0,76% | 9,29 | 9,349 | 9,273 | 846 |
16 Mai 2024 | 9,391 | -0,18 | -1,83% | 9,486 | 9,486 | 9,391 | 4.446 |
15 Mai 2024 | 9,566 | 0,21 | 2,27% | 9,385 | 9,566 | 9,385 | 896 |
14 Mai 2024 | 9,354 | 0,06 | 0,70% | 9,235 | 9,404 | 9,235 | 1.486 |
13 Mai 2024 | 9,289 | -0,05 | -0,52% | 9,367 | 9,367 | 9,198 | 3.950 |
10 Mai 2024 | 9,338 | 0,14 | 1,51% | 9,218 | 9,388 | 9,218 | 5.493 |
09 Mai 2024 | 9,199 | -0,04 | -0,41% | 9,22 | 9,22 | 9,199 | 84 |
08 Mai 2024 | 9,237 | -0,10 | -1,02% | 9,33 | 9,33 | 9,209 | 713 |
07 Mai 2024 | 9,332 | 0,09 | 1,00% | 9,241 | 9,332 | 9,24 | 2.241 |
06 Mai 2024 | 9,24 | 0,07 | 0,73% | 9,192 | 9,25 | 9,192 | 3.468 |
03 Mai 2024 | 9,173 | 0,22 | 2,41% | 9,008 | 9,21 | 9,008 | 1.055 |
02 Mai 2024 | 8,957 | 0,00 | 0,03% | 9,006 | 9,006 | 8,952 | 3.044 |
30 Abr 2024 | 8,954 | -0,13 | -1,47% | 9,02 | 9,02 | 8,945 | 3.972 |
29 Abr 2024 | 9,088 | 0,21 | 2,38% | 8,788 | 9,088 | 8,788 | 3.334 |
26 Abr 2024 | 8,877 | 0,12 | 1,39% | 8,801 | 8,926 | 8,786 | 1.193 |
25 Abr 2024 | 8,755 | 0,02 | 0,21% | 8,788 | 8,79 | 8,648 | 273 |
24 Abr 2024 | 8,737 | -0,09 | -1,01% | 8,824 | 8,883 | 8,737 | 1.994 |
23 Abr 2024 | 8,826 | 0,14 | 1,58% | 8,778 | 8,843 | 8,688 | 2.505 |
22 Abr 2024 | 8,689 | -0,03 | -0,38% | 8,717 | 8,717 | 8,656 | 2.143 |
19 Abr 2024 | 8,722 | -0,08 | -0,92% | 8,608 | 8,722 | 8,608 | 1.688 |
18 Abr 2024 | 8,803 | 0,04 | 0,48% | 8,796 | 8,803 | 8,754 | 1.532 |
17 Abr 2024 | 8,761 | 0,06 | 0,71% | 8,764 | 8,767 | 8,731 | 218 |
16 Abr 2024 | 8,699 | 0,00 | 0,00% | 8,789 | 8,789 | 8,699 | 6.789 |
15 Abr 2024 | 8,699 | -0,40 | -4,41% | 9,016 | 9,016 | 8,695 | 3.630 |
12 Abr 2024 | 9,10 | -0,01 | -0,11% | 9,148 | 9,192 | 9,06 | 2.869 |
11 Abr 2024 | 9,11 | 0,06 | 0,72% | 9,086 | 9,11 | 9,064 | 2.139 |
10 Abr 2024 | 9,045 | -0,10 | -1,06% | 9,173 | 9,192 | 8,978 | 1.029 |
09 Abr 2024 | 9,142 | 0,08 | 0,93% | 9,034 | 9,142 | 9,034 | 4.276 |
08 Abr 2024 | 9,058 | 0,14 | 1,62% | 8,938 | 9,06 | 8,932 | 2.448 |