FII RIONEGRO

RNGO11
🏛️ brazil →
51.08
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 38.81 39.55 38.72 39.55 0.0M
2022-12-28 38.66 39.52 38.57 38.81 0.0M
2022-12-27 38.63 38.67 38.54 38.66 0.0M
2022-12-26 38.58 38.75 38.57 38.63 0.0M
2022-12-23 38.96 38.96 38.15 38.58 0.0M
2022-12-22 38.91 39.24 38.91 39.04 0.0M
2022-12-21 38.04 38.96 38.04 38.91 0.0M
2022-12-20 38.15 38.16 37.74 38.04 0.0M
2022-12-19 38.30 38.30 37.51 38.15 0.0M
2022-12-16 37.33 38.86 37.33 38.53 0.0M
2022-12-15 38.14 38.14 37.25 37.25 0.0M
2022-12-14 37.42 37.90 37.42 37.80 0.0M
2022-12-13 37.65 38.14 37.65 37.90 0.0M
2022-12-12 38.24 38.24 37.35 37.66 0.0M
2022-12-09 38.54 38.54 38.07 38.24 0.0M
2022-12-08 39.34 39.34 38.17 38.55 0.0M
2022-12-07 39.54 39.56 38.63 38.63 0.0M
2022-12-06 39.80 40.16 39.63 39.90 0.0M
2022-12-05 39.97 40.38 39.63 39.80 0.0M
2022-12-02 40.38 40.38 39.31 39.92 0.0M
2022-12-01 39.59 40.02 39.25 39.30 0.0M
2022-11-30 39.43 39.43 39.02 39.28 0.0M
2022-11-29 39.05 39.27 38.88 38.88 0.0M
2022-11-28 38.78 39.53 38.66 39.20 0.0M
2022-11-25 39.56 39.59 37.97 38.86 0.0M
2022-11-24 38.91 39.48 38.78 39.17 0.0M
2022-11-23 39.67 39.67 38.84 39.38 0.0M
2022-11-22 38.78 40.43 38.65 39.27 0.0M
2022-11-21 38.78 39.94 38.67 38.78 0.0M
2022-11-18 38.86 39.15 37.97 38.78 0.0M
2022-11-17 39.19 40.00 37.96 38.86 0.0M
2022-11-16 39.60 39.95 39.04 39.06 0.0M
2022-11-14 39.41 40.00 39.03 39.59 0.0M
2022-11-11 39.13 39.60 39.02 39.02 0.0M
2022-11-10 40.10 40.32 39.12 39.13 0.0M
2022-11-09 40.67 40.67 40.10 40.10 0.0M
2022-11-08 40.66 40.68 40.43 40.67 0.0M
2022-11-07 40.89 41.23 40.63 40.67 0.0M
2022-11-04 40.68 41.15 40.68 40.89 0.0M
2022-11-03 40.71 41.17 40.64 41.06 0.0M
2022-11-01 40.61 41.17 40.43 40.71 0.0M
2022-10-31 40.10 40.41 40.07 40.10 0.0M
2022-10-28 40.38 40.41 40.13 40.32 0.0M
2022-10-27 40.38 40.48 40.08 40.17 0.0M
2022-10-26 40.88 40.89 40.28 40.38 0.0M
2022-10-25 40.92 40.97 40.72 40.88 0.0M
2022-10-24 41.26 41.26 40.89 40.93 0.0M
2022-10-21 41.49 41.58 40.89 41.26 0.0M
2022-10-20 41.39 41.58 40.88 41.30 0.0M
2022-10-19 41.07 41.30 40.89 40.90 0.0M
2022-10-18 41.58 41.58 41.05 41.05 0.0M
2022-10-17 41.05 41.58 40.81 41.58 0.0M
2022-10-14 41.30 41.57 40.89 40.89 0.0M
2022-10-13 41.76 41.76 41.16 41.16 0.0M
2022-10-11 41.74 42.02 41.66 41.66 0.0M
2022-10-10 41.89 43.24 41.62 41.69 0.0M
2022-10-07 42.29 42.30 41.90 41.90 0.0M
2022-10-06 41.89 42.52 41.89 42.30 0.0M
2022-10-05 42.12 42.12 41.84 41.91 0.0M
2022-10-04 42.51 42.52 41.91 42.12 0.0M
2022-10-03 42.34 43.57 41.39 42.19 0.0M
2022-09-30 42.07 42.49 42.00 42.12 0.0M
2022-09-29 42.29 42.65 41.97 42.07 0.0M
2022-09-28 43.15 43.15 42.58 42.70 0.0M
2022-09-27 43.19 43.55 43.07 43.15 0.0M
2022-09-26 43.03 43.66 42.98 43.62 0.0M
2022-09-23 43.15 43.27 42.93 43.03 0.0M
2022-09-22 43.32 43.46 42.86 43.14 0.0M
2022-09-21 43.45 43.45 43.26 43.31 0.0M
2022-09-20 43.22 43.51 43.19 43.46 0.0M
2022-09-19 43.27 43.51 43.19 43.51 0.0M
2022-09-16 43.23 43.38 42.89 43.27 0.0M
2022-09-15 43.07 43.79 42.98 43.23 0.0M
2022-09-14 43.29 43.29 42.98 42.98 0.0M
2022-09-13 43.14 43.36 42.98 43.02 0.0M
2022-09-12 43.00 43.36 43.00 43.14 0.0M
2022-09-09 43.06 43.77 42.82 43.10 0.0M
2022-09-08 43.06 43.37 43.06 43.16 0.0M
2022-09-06 42.91 43.32 42.91 43.31 0.0M
2022-09-05 43.23 43.76 42.90 42.90 0.0M
2022-09-02 44.30 44.30 43.58 44.16 0.0M
2022-09-01 44.57 44.85 43.77 44.16 0.0M
2022-08-31 45.42 45.67 44.42 44.87 0.0M
2022-08-30 44.43 46.24 44.43 45.65 0.0M
2022-08-29 42.99 44.48 42.99 44.41 0.0M
2022-08-26 42.02 42.88 42.01 42.88 0.0M
2022-08-25 41.48 42.17 41.48 42.01 0.0M
2022-08-24 40.89 42.07 40.89 41.48 0.0M
2022-08-23 40.28 41.39 40.28 40.90 0.0M
2022-08-22 39.40 40.35 38.94 40.28 0.0M
2022-08-19 39.80 40.07 39.37 39.37 0.0M
2022-08-18 39.68 40.27 39.47 39.80 0.0M
2022-08-17 39.30 40.35 39.29 39.68 0.0M
2022-08-16 38.94 39.35 38.75 39.33 0.0M
2022-08-15 38.68 39.04 38.30 38.94 0.0M
2022-08-12 38.71 38.71 37.74 38.36 0.0M
2022-08-11 37.82 38.52 37.77 37.77 0.0M
2022-08-10 37.39 38.13 37.39 37.77 0.0M
2022-08-09 37.56 37.56 37.23 37.33 0.0M
2022-08-08 37.24 37.62 37.13 37.17 0.0M
2022-08-05 36.92 37.24 36.91 37.24 0.0M
2022-08-04 37.72 37.78 37.43 37.43 0.0M
2022-08-03 37.64 37.72 37.45 37.53 0.0M
2022-08-02 37.78 37.92 37.69 37.69 0.0M
2022-08-01 37.45 37.94 37.44 37.78 0.0M
2022-07-29 37.78 38.50 37.65 37.90 0.0M
2022-07-28 37.87 37.87 37.65 37.78 0.0M
2022-07-27 37.87 37.91 37.65 37.87 0.0M
2022-07-26 37.99 38.19 37.78 37.87 0.0M
2022-07-25 37.92 38.41 37.90 38.05 0.0M
2022-07-22 37.81 37.92 37.61 37.92 0.0M
2022-07-21 37.57 37.78 37.49 37.77 0.0M
2022-07-20 37.60 37.73 37.45 37.56 0.0M
2022-07-19 37.92 37.94 37.45 37.60 0.0M
2022-07-18 38.01 38.39 37.78 37.78 0.0M
2022-07-15 38.14 38.41 37.59 37.78 0.0M
2022-07-14 38.27 38.43 37.46 38.14 0.0M
2022-07-13 38.18 38.35 37.82 37.96 0.0M
2022-07-12 38.18 38.52 38.14 38.18 0.0M
2022-07-11 38.11 38.85 38.11 38.14 0.0M
2022-07-08 38.14 38.38 38.14 38.18 0.0M
2022-07-07 38.00 38.38 37.84 38.14 0.0M
2022-07-06 38.02 38.09 37.94 38.00 0.0M
2022-07-05 38.32 38.32 37.51 38.02 0.0M
2022-07-04 38.65 38.65 38.02 38.02 0.0M
2022-07-01 37.61 38.68 37.61 38.66 0.0M
2022-06-30 37.74 38.19 37.25 37.46 0.0M
2022-06-29 37.85 38.32 37.26 37.26 0.0M
2022-06-28 37.88 38.35 37.74 37.85 0.0M
2022-06-27 38.06 38.06 37.49 37.88 0.0M
2022-06-24 38.04 38.05 37.23 37.65 0.0M
2022-06-23 38.42 38.44 37.25 37.61 0.0M
2022-06-22 37.78 37.79 37.44 37.73 0.0M
2022-06-21 37.81 38.04 37.68 37.79 0.0M
2022-06-20 37.73 38.06 37.64 38.05 0.0M
2022-06-17 37.96 37.96 37.49 37.72 0.0M
2022-06-15 37.62 37.96 37.62 37.96 0.0M
2022-06-14 37.43 38.39 37.25 37.63 0.0M
2022-06-13 38.63 38.69 37.55 37.75 0.0M
2022-06-10 39.77 39.77 38.53 38.63 0.0M
2022-06-09 39.84 40.21 39.68 39.77 0.0M
2022-06-08 39.97 40.74 39.77 39.80 0.0M
2022-06-07 39.77 40.35 39.77 39.96 0.0M
2022-06-06 39.76 39.95 39.60 39.68 0.0M
2022-06-03 40.28 40.29 39.57 39.76 0.0M
2022-06-02 39.40 39.83 39.37 39.77 0.0M
2022-06-01 39.61 39.82 39.37 39.60 0.0M
2022-05-31 39.51 39.95 39.51 39.61 0.0M
2022-05-30 39.55 39.95 39.43 39.52 0.0M
2022-05-27 39.90 39.97 39.45 39.55 0.0M
2022-05-26 39.26 40.01 39.26 39.43 0.0M
2022-05-25 39.08 40.33 39.07 39.26 0.0M
2022-05-24 39.36 39.56 39.02 39.08 0.0M
2022-05-23 39.21 39.40 38.87 39.36 0.0M
2022-05-20 38.46 39.28 38.38 38.89 0.0M
2022-05-19 38.06 39.04 37.86 38.46 0.0M
2022-05-18 38.06 38.74 38.06 38.14 0.0M
2022-05-17 38.06 38.70 37.67 38.24 0.0M
2022-05-16 37.48 37.82 37.31 37.67 0.0M
2022-05-13 37.55 37.66 37.25 37.31 0.0M
2022-05-12 37.83 38.44 36.97 37.10 0.0M
2022-05-11 37.47 38.45 37.47 37.96 0.0M
2022-05-10 38.87 38.87 38.06 38.47 0.0M
2022-05-09 38.89 39.50 38.27 38.67 0.0M
2022-05-06 39.08 39.60 38.87 38.99 0.0M
2022-05-05 40.28 41.03 39.90 39.90 0.0M
2022-05-04 40.28 40.28 39.68 39.82 0.0M
2022-05-03 39.99 40.28 39.68 39.98 0.0M
2022-05-02 41.06 41.06 39.57 40.27 0.0M
2022-04-29 40.96 40.96 40.65 40.89 0.0M
2022-04-28 40.00 41.55 39.59 40.96 0.0M
2022-04-27 40.75 40.75 39.18 39.59 0.0M
2022-04-26 41.22 41.22 40.20 40.20 0.0M
2022-04-25 41.26 41.71 40.50 40.73 0.0M
2022-04-22 42.14 42.14 40.81 41.26 0.0M
2022-04-20 42.01 42.19 41.59 42.14 0.0M
2022-04-19 41.63 42.32 41.02 41.55 0.0M
2022-04-18 41.27 41.80 41.27 41.63 0.0M
2022-04-14 41.33 42.04 40.85 41.27 0.0M
2022-04-13 41.64 42.04 41.02 41.34 0.0M
2022-04-12 41.19 43.25 41.10 41.22 0.0M
2022-04-11 40.81 41.21 40.41 41.10 0.0M
2022-04-08 39.99 41.20 39.99 40.85 0.0M
2022-04-07 39.04 40.38 38.96 39.99 0.0M
2022-04-06 38.77 39.24 38.76 39.04 0.0M
2022-04-05 38.77 39.02 38.75 38.77 0.0M
2022-04-04 39.46 39.59 38.58 38.77 0.0M
2022-04-01 39.42 39.88 39.26 39.46 0.0M
2022-03-31 39.30 39.63 38.74 39.60 0.0M
2022-03-30 38.85 39.30 38.41 39.30 0.0M
2022-03-29 38.05 38.82 37.73 38.81 0.0M
2022-03-28 37.29 38.09 37.29 38.05 0.0M
2022-03-25 37.68 37.68 37.29 37.44 0.0M
2022-03-24 37.36 37.68 36.87 37.68 0.0M
2022-03-23 37.53 37.53 37.12 37.20 0.0M
2022-03-22 37.32 37.61 37.28 37.44 0.0M
2022-03-21 38.09 38.09 37.20 37.32 0.0M
2022-03-18 37.68 38.31 37.12 38.27 0.0M
2022-03-17 37.54 37.54 36.65 37.28 0.0M
2022-03-16 37.27 37.95 37.27 37.54 0.0M
2022-03-15 37.13 37.84 36.79 37.27 0.0M
2022-03-14 37.75 38.57 37.12 37.13 0.0M
2022-03-11 38.08 38.08 37.37 37.75 0.0M
2022-03-10 37.82 38.53 37.60 37.60 0.0M
2022-03-09 44.65 45.39 44.11 44.41 0.0M
2022-03-08 44.37 45.48 44.18 44.65 0.0M
2022-03-07 44.63 45.69 44.04 44.65 0.0M
2022-03-04 44.92 45.09 44.61 45.09 0.0M
2022-03-03 44.61 45.16 44.60 44.71 0.0M
2022-03-02 45.04 45.68 44.30 44.61 0.0M
2022-02-25 44.98 45.56 44.98 45.04 0.0M
2022-02-24 45.44 45.71 44.89 45.22 0.0M
2022-02-23 45.22 45.75 44.98 45.44 0.0M
2022-02-22 45.83 45.84 43.94 45.20 0.0M
2022-02-21 46.21 46.46 43.70 44.98 0.0M
2022-02-18 46.30 47.03 46.07 46.21 0.0M
2022-02-17 46.11 47.08 45.84 45.98 0.0M
2022-02-16 46.31 46.44 45.84 46.07 0.0M
2022-02-15 46.41 47.25 44.89 46.30 0.0M
2022-02-14 46.30 47.26 46.30 46.41 0.0M
2022-02-11 46.30 46.59 46.12 46.30 0.0M
2022-02-10 46.63 47.19 46.09 46.30 0.0M
2022-02-09 47.22 47.25 46.39 46.64 0.0M
2022-02-08 47.25 47.25 46.40 46.94 0.0M
2022-02-07 47.34 47.56 46.54 46.61 0.0M
2022-02-04 47.01 47.63 47.00 47.09 0.0M
2022-02-03 47.99 47.99 47.27 47.69 0.0M
2022-02-02 47.72 48.63 47.11 48.00 0.0M
2022-02-01 48.27 48.67 47.81 48.17 0.0M
2022-01-31 47.96 48.78 47.96 48.26 0.0M
2022-01-28 48.40 48.40 47.86 47.87 0.0M
2022-01-27 47.96 48.72 47.68 47.96 0.0M
2022-01-26 48.72 48.72 47.50 47.96 0.0M
2022-01-25 47.16 48.72 46.96 47.64 0.0M
2022-01-24 47.08 47.85 46.78 47.16 0.0M
2022-01-21 46.93 47.39 46.76 47.08 0.0M
2022-01-20 46.93 47.36 46.79 47.10 0.0M
2022-01-19 46.60 46.93 46.60 46.92 0.0M
2022-01-18 46.74 46.74 46.48 46.62 0.0M
2022-01-17 46.99 47.03 46.48 46.78 0.0M
2022-01-14 47.01 47.81 46.93 47.04 0.0M
2022-01-13 46.26 48.52 46.26 47.02 0.0M
2022-01-12 47.40 47.51 45.99 46.24 0.0M
2022-01-11 48.15 48.24 47.35 47.55 0.0M
2022-01-10 47.12 48.02 47.08 47.97 0.0M
2022-01-07 48.44 48.57 46.95 47.12 0.0M
2022-01-06 47.07 48.62 46.94 47.86 0.0M
2022-01-05 47.98 48.76 46.94 47.21 0.0M
2022-01-04 48.74 48.80 47.43 47.98 0.0M
2022-01-03 49.73 49.73 47.14 48.45 0.0M