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
2023-12-28 42.36 42.64 42.23 42.48 0.0M
2023-12-27 42.31 42.52 42.29 42.37 0.0M
2023-12-26 42.59 42.68 41.36 42.53 0.0M
2023-12-22 42.21 42.64 40.91 42.59 0.0M
2023-12-21 41.32 42.22 40.36 42.12 0.0M
2023-12-20 40.21 41.33 40.21 41.32 0.0M
2023-12-19 40.02 40.24 40.00 40.24 0.0M
2023-12-18 39.82 40.07 39.74 40.02 0.0M
2023-12-15 39.81 40.35 39.80 39.82 0.0M
2023-12-14 39.69 39.81 39.67 39.81 0.0M
2023-12-13 39.72 39.73 39.65 39.67 0.0M
2023-12-12 39.59 39.74 39.54 39.73 0.0M
2023-12-11 39.63 39.67 39.55 39.59 0.0M
2023-12-08 39.64 39.67 39.55 39.55 0.0M
2023-12-07 39.67 39.72 39.51 39.64 0.0M
2023-12-06 39.58 39.67 39.54 39.63 0.0M
2023-12-05 39.45 39.63 39.45 39.58 0.0M
2023-12-04 39.72 39.73 39.45 39.45 0.0M
2023-12-01 39.54 39.66 38.93 39.53 0.0M
2023-11-30 39.78 39.78 39.36 39.53 0.0M
2023-11-29 39.77 39.77 39.18 39.30 0.0M
2023-11-28 39.63 40.05 39.57 39.77 0.0M
2023-11-27 39.71 40.07 39.57 39.63 0.0M
2023-11-24 39.71 39.76 39.62 39.68 0.0M
2023-11-23 39.91 40.07 39.71 39.71 0.0M
2023-11-22 40.03 40.42 39.91 39.91 0.0M
2023-11-21 40.11 40.40 39.94 40.04 0.0M
2023-11-20 40.04 40.20 39.90 39.95 0.0M
2023-11-17 40.08 40.20 39.89 39.98 0.0M
2023-11-16 39.69 40.10 39.51 40.08 0.0M
2023-11-14 39.88 40.24 39.40 39.51 0.0M
2023-11-13 40.24 40.25 39.86 39.88 0.0M
2023-11-10 39.38 40.00 39.38 39.75 0.0M
2023-11-09 39.51 39.53 39.26 39.53 0.0M
2023-11-08 39.44 40.47 38.77 39.50 0.0M
2023-11-07 39.72 40.38 39.18 39.44 0.0M
2023-11-06 40.94 40.94 39.51 39.67 0.0M
2023-11-03 39.38 39.60 39.38 39.48 0.0M
2023-11-01 40.15 40.15 39.10 39.38 0.0M
2023-10-31 39.45 40.16 39.07 40.15 0.0M
2023-10-30 39.30 39.70 39.24 39.24 0.0M
2023-10-27 39.72 39.97 39.28 39.42 0.0M
2023-10-26 39.45 40.29 39.45 39.71 0.0M
2023-10-25 39.24 40.60 38.65 39.54 0.0M
2023-10-24 38.80 39.25 38.13 39.25 0.0M
2023-10-23 38.67 38.96 38.28 38.28 0.0M
2023-10-20 39.30 40.23 38.15 38.74 0.0M
2023-10-19 38.58 40.13 38.58 39.31 0.0M
2023-10-18 38.47 38.78 38.46 38.58 0.0M
2023-10-17 38.41 38.41 38.26 38.35 0.0M
2023-10-16 38.48 40.16 38.30 38.41 0.0M
2023-10-13 38.31 38.71 38.27 38.35 0.0M
2023-10-11 38.68 38.68 38.25 38.28 0.0M
2023-10-10 38.50 38.54 37.96 38.27 0.0M
2023-10-09 38.48 38.83 38.36 38.47 0.0M
2023-10-06 38.65 38.82 38.31 38.57 0.0M
2023-10-05 38.28 38.69 38.15 38.50 0.0M
2023-10-04 38.15 38.35 38.13 38.28 0.0M
2023-10-03 38.39 38.53 38.07 38.39 0.0M
2023-10-02 38.64 38.97 38.13 38.19 0.0M
2023-09-29 38.47 38.51 37.64 38.43 0.0M
2023-09-28 38.24 38.51 38.24 38.47 0.0M
2023-09-27 38.50 38.51 37.49 38.24 0.0M
2023-09-26 38.70 38.70 37.81 38.24 0.0M
2023-09-25 38.54 38.73 38.34 38.70 0.0M
2023-09-22 38.71 38.95 37.90 38.51 0.0M
2023-09-21 38.72 39.08 38.51 38.61 0.0M
2023-09-20 38.85 38.85 38.51 38.72 0.0M
2023-09-19 38.92 38.92 38.43 38.85 0.0M
2023-09-18 38.93 39.13 38.51 38.92 0.0M
2023-09-15 38.98 39.38 38.85 38.93 0.0M
2023-09-14 39.39 39.67 38.98 38.98 0.0M
2023-09-13 39.78 40.09 39.36 39.39 0.0M
2023-09-12 39.36 40.16 39.36 39.79 0.0M
2023-09-11 40.26 40.49 39.33 39.81 0.0M
2023-09-09 46.01 46.01 46.01 46.01 0.0M
2023-09-08 40.48 40.50 40.09 40.27 0.0M
2023-09-06 40.18 40.58 40.16 40.49 0.0M
2023-09-05 40.44 40.95 40.09 40.17 0.0M
2023-09-04 41.14 41.14 40.26 40.50 0.0M
2023-09-02 46.30 46.30 46.30 46.30 0.0M
2023-09-01 41.00 41.00 40.27 40.65 0.0M
2023-08-31 41.23 41.26 40.76 41.01 0.0M
2023-08-30 40.83 41.26 40.41 41.24 0.0M
2023-08-29 40.83 41.23 40.82 40.94 0.0M
2023-08-28 41.09 41.09 40.87 40.92 0.0M
2023-08-25 41.11 41.26 40.92 41.09 0.0M
2023-08-24 40.89 41.26 40.83 41.11 0.0M
2023-08-23 40.83 41.26 40.83 40.86 0.0M
2023-08-22 41.07 41.12 40.83 40.83 0.0M
2023-08-21 41.28 42.41 41.05 41.06 0.0M
2023-08-18 42.42 42.42 41.24 41.28 0.0M
2023-08-17 41.08 43.00 41.04 41.60 0.0M
2023-08-16 41.04 41.25 40.91 41.08 0.0M
2023-08-15 40.84 41.34 40.84 40.91 0.0M
2023-08-14 40.92 41.63 40.83 41.23 0.0M
2023-08-11 41.26 41.30 40.83 40.92 0.0M
2023-08-10 41.46 42.64 40.65 41.26 0.0M
2023-08-09 41.16 41.51 41.06 41.46 0.0M
2023-08-08 40.83 41.49 40.79 41.16 0.0M
2023-08-07 40.78 41.26 40.65 40.79 0.0M
2023-08-04 41.03 41.69 40.70 40.78 0.0M
2023-08-03 42.13 42.63 40.39 41.03 0.0M
2023-08-02 42.74 42.74 42.04 42.33 0.0M
2023-08-01 42.64 42.82 42.57 42.75 0.0M
2023-07-31 42.36 42.67 42.36 42.64 0.0M
2023-07-28 42.40 42.65 42.35 42.50 0.0M
2023-07-27 42.68 42.68 42.25 42.40 0.0M
2023-07-26 42.38 42.68 42.33 42.68 0.0M
2023-07-25 42.68 42.68 42.27 42.38 0.0M
2023-07-24 42.68 42.68 42.51 42.68 0.0M
2023-07-21 42.68 42.68 42.26 42.51 0.0M
2023-07-20 42.55 42.93 42.11 42.25 0.0M
2023-07-19 42.35 42.74 42.24 42.43 0.0M
2023-07-18 43.10 43.10 42.34 42.34 0.0M
2023-07-17 43.06 43.07 42.25 42.43 0.0M
2023-07-14 42.77 43.08 42.67 43.05 0.0M
2023-07-13 43.18 43.18 42.32 42.77 0.0M
2023-07-12 42.99 42.99 42.29 42.63 0.0M
2023-07-11 43.18 43.19 42.25 43.00 0.0M
2023-07-10 43.20 43.20 42.99 43.18 0.0M
2023-07-07 43.41 43.47 42.90 43.10 0.0M
2023-07-06 43.55 43.80 43.11 43.23 0.0M
2023-07-05 43.36 43.98 42.89 43.30 0.0M
2023-07-04 42.99 44.24 42.77 43.36 0.0M
2023-07-03 43.33 43.33 42.86 43.03 0.0M
2023-06-30 42.76 42.76 42.13 42.72 0.0M
2023-06-29 42.77 42.77 42.34 42.34 0.0M
2023-06-28 42.04 42.77 42.03 42.09 0.0M
2023-06-27 42.17 42.21 41.94 42.03 0.0M
2023-06-26 41.93 42.32 41.91 42.17 0.0M
2023-06-23 42.26 42.32 41.91 41.93 0.0M
2023-06-22 42.26 42.27 42.09 42.25 0.0M
2023-06-21 42.13 42.26 42.12 42.24 0.0M
2023-06-20 42.30 42.34 41.83 41.84 0.0M
2023-06-19 41.72 42.32 41.72 42.26 0.0M
2023-06-16 41.40 42.19 41.06 41.95 0.0M
2023-06-15 41.06 41.40 41.06 41.39 0.0M
2023-06-14 41.39 41.40 40.83 41.06 0.0M
2023-06-13 41.79 41.79 41.32 41.33 0.0M
2023-06-12 41.57 42.04 41.08 41.32 0.0M
2023-06-09 41.39 41.39 41.04 41.38 0.0M
2023-06-07 42.13 42.13 41.39 41.39 0.0M
2023-06-06 41.74 41.89 41.15 41.49 0.0M
2023-06-05 42.24 42.28 41.71 41.74 0.0M
2023-06-02 42.26 42.26 41.74 41.83 0.0M
2023-06-01 43.15 43.15 41.74 42.26 0.0M
2023-05-31 42.86 45.01 42.72 42.86 0.0M
2023-05-30 43.47 43.47 42.63 42.86 0.0M
2023-05-29 43.19 43.48 43.19 43.28 0.0M
2023-05-26 43.45 43.49 43.15 43.24 0.0M
2023-05-25 43.41 43.45 43.36 43.44 0.0M
2023-05-24 43.33 43.41 42.94 43.36 0.0M
2023-05-23 43.36 43.36 43.27 43.34 0.0M
2023-05-22 43.14 43.40 43.11 43.40 0.0M
2023-05-19 42.54 43.40 42.54 43.14 0.0M
2023-05-18 43.26 43.41 42.53 43.41 0.0M
2023-05-17 42.67 43.17 42.40 43.17 0.0M
2023-05-16 43.41 43.41 41.81 42.68 0.0M
2023-05-15 42.58 43.03 42.52 42.79 0.0M
2023-05-12 43.19 43.19 42.03 42.58 0.0M
2023-05-11 43.45 43.45 42.94 43.19 0.0M
2023-05-10 43.29 43.86 43.29 43.47 0.0M
2023-05-09 43.70 43.70 42.91 43.42 0.0M
2023-05-08 43.50 43.69 41.78 43.66 0.0M
2023-05-06 51.25 51.25 51.25 51.25 0.0M
2023-05-05 43.28 43.53 42.35 43.50 0.0M
2023-05-04 43.87 43.87 42.35 43.28 0.0M
2023-05-03 42.42 43.28 42.26 43.28 0.0M
2023-05-02 42.79 43.15 40.38 42.35 0.0M
2023-04-28 42.13 42.79 42.07 42.79 0.0M
2023-04-27 42.07 42.74 41.42 42.12 0.0M
2023-04-26 41.36 42.07 41.23 42.07 0.0M
2023-04-25 41.31 41.36 40.78 41.23 0.0M
2023-04-24 40.62 41.35 39.78 41.35 0.0M
2023-04-20 40.64 40.84 40.39 40.82 0.0M
2023-04-19 40.68 40.68 40.60 40.68 0.0M
2023-04-18 40.66 40.84 40.66 40.67 0.0M
2023-04-17 40.66 40.88 40.66 40.67 0.0M
2023-04-14 40.78 40.85 40.66 40.66 0.0M
2023-04-13 40.89 40.89 40.64 40.72 0.0M
2023-04-12 40.58 41.04 40.57 40.81 0.0M
2023-04-11 40.62 41.10 40.38 40.60 0.0M
2023-04-10 40.58 40.73 40.56 40.62 0.0M
2023-04-06 40.47 41.43 40.47 40.60 0.0M
2023-04-05 40.56 40.62 40.38 40.55 0.0M
2023-04-04 39.93 41.26 39.93 40.49 0.0M
2023-04-03 39.88 40.39 39.74 39.93 0.0M
2023-03-31 39.58 40.02 39.10 39.94 0.0M
2023-03-30 39.03 39.99 39.03 39.58 0.0M
2023-03-29 39.33 39.61 39.00 39.22 0.0M
2023-03-28 39.33 40.10 39.07 39.43 0.0M
2023-03-27 40.44 40.44 38.78 39.33 0.0M
2023-03-24 40.40 40.40 39.40 39.61 0.0M
2023-03-23 40.44 40.44 40.02 40.40 0.0M
2023-03-22 40.34 40.36 39.85 40.36 0.0M
2023-03-21 39.38 40.19 39.37 40.19 0.0M
2023-03-20 39.58 39.82 39.19 39.79 0.0M
2023-03-17 39.78 39.82 39.58 39.82 0.0M
2023-03-16 39.82 39.82 39.58 39.78 0.0M
2023-03-15 39.81 40.84 39.71 39.78 0.0M
2023-03-14 39.93 39.94 39.23 39.81 0.0M
2023-03-13 39.58 40.02 38.75 38.99 0.0M
2023-03-10 39.98 40.07 39.39 39.58 0.0M
2023-03-09 40.03 40.03 39.54 39.98 0.0M
2023-03-08 39.19 40.03 38.86 39.93 0.0M
2023-03-07 38.82 39.43 38.78 39.19 0.0M
2023-03-06 38.78 39.23 38.36 38.66 0.0M
2023-03-03 38.75 39.50 38.75 38.78 0.0M
2023-03-02 39.32 39.32 38.75 38.75 0.0M
2023-03-01 39.33 40.61 38.08 39.32 0.0M
2023-02-28 38.84 39.58 38.60 38.97 0.0M
2023-02-27 38.84 38.84 38.43 38.84 0.0M
2023-02-24 38.60 38.83 38.50 38.79 0.0M
2023-02-23 38.84 38.84 38.50 38.60 0.0M
2023-02-22 38.82 38.82 38.46 38.60 0.0M
2023-02-17 38.55 38.83 38.52 38.55 0.0M
2023-02-16 38.78 38.79 38.59 38.67 0.0M
2023-02-15 38.68 38.79 38.64 38.79 0.0M
2023-02-14 38.74 38.83 38.58 38.68 0.0M
2023-02-13 38.89 38.89 38.45 38.84 0.0M
2023-02-10 38.42 38.82 38.41 38.41 0.0M
2023-02-09 38.40 38.81 38.40 38.42 0.0M
2023-02-08 38.40 38.92 38.40 38.40 0.0M
2023-02-07 38.72 38.73 38.02 38.40 0.0M
2023-02-06 39.21 39.21 38.50 38.73 0.0M
2023-02-03 39.12 40.82 38.76 39.21 0.0M
2023-02-02 38.61 39.12 38.61 39.12 0.0M
2023-02-01 38.84 38.84 38.01 38.61 0.0M
2023-01-31 38.57 38.85 38.40 38.83 0.0M
2023-01-30 38.51 38.75 38.25 38.58 0.0M
2023-01-27 38.89 38.89 38.48 38.49 0.0M
2023-01-26 38.88 38.89 38.51 38.89 0.0M
2023-01-25 39.29 39.30 37.67 39.12 0.0M
2023-01-24 38.36 39.10 38.31 39.09 0.0M
2023-01-23 38.48 38.50 37.71 38.35 0.0M
2023-01-20 38.81 38.81 38.38 38.48 0.0M
2023-01-19 38.81 38.81 38.58 38.81 0.0M
2023-01-18 38.48 38.86 38.48 38.81 0.0M
2023-01-17 38.48 38.48 38.32 38.44 0.0M
2023-01-16 38.48 38.48 38.16 38.36 0.0M
2023-01-13 38.07 38.48 37.98 38.11 0.0M
2023-01-12 37.98 38.48 37.87 37.93 0.0M
2023-01-11 37.90 38.44 37.90 37.98 0.0M
2023-01-10 37.58 38.10 37.38 37.91 0.0M
2023-01-09 38.39 38.39 37.24 37.58 0.0M
2023-01-06 38.65 38.65 37.66 38.39 0.0M
2023-01-05 39.29 39.29 38.56 38.65 0.0M
2023-01-04 39.69 40.93 38.73 39.00 0.0M
2023-01-03 39.08 40.02 39.08 39.70 0.0M
2023-01-02 40.13 41.35 39.12 40.18 0.0M