FII RIONEGRO

RNGO11
🏛️ brazil →
51.08
Last Update: 2025-09-29
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
2024-12-30 44.07 44.07 42.23 42.23 0.0M
2024-12-27 42.23 42.63 41.19 42.23 0.0M
2024-12-26 43.97 43.97 41.03 42.53 0.0M
2024-12-23 40.19 42.63 40.19 42.62 0.0M
2024-12-20 40.33 40.92 40.15 40.86 0.0M
2024-12-19 39.87 40.33 39.76 40.33 0.0M
2024-12-18 39.64 41.15 39.64 40.28 0.0M
2024-12-17 40.32 40.32 39.54 39.65 0.0M
2024-12-16 40.05 40.44 39.74 39.89 0.0M
2024-12-13 41.51 44.08 40.04 40.06 0.0M
2024-12-12 41.08 42.12 41.03 41.52 0.0M
2024-12-11 40.62 41.70 40.60 41.08 0.0M
2024-12-10 41.64 42.51 40.40 40.63 0.0M
2024-12-09 41.64 42.62 41.64 41.64 0.0M
2024-12-06 43.08 43.11 41.73 41.73 0.0M
2024-12-05 43.11 43.11 39.65 41.15 0.0M
2024-12-04 43.15 43.15 41.78 42.64 0.0M
2024-12-03 43.61 44.10 43.61 43.62 0.0M
2024-12-02 43.14 43.98 41.43 43.61 0.0M
2024-11-29 43.43 44.69 43.03 43.14 0.0M
2024-11-28 44.30 44.49 43.43 43.43 0.0M
2024-11-27 43.65 44.49 43.38 44.30 0.0M
2024-11-26 43.74 45.73 43.33 43.65 0.0M
2024-11-25 43.73 44.68 43.34 43.35 0.0M
2024-11-22 45.28 45.52 44.21 44.21 0.0M
2024-11-21 45.69 46.21 44.78 45.20 0.0M
2024-11-19 47.31 47.31 45.26 45.69 0.0M
2024-11-18 46.69 46.96 45.39 45.39 0.0M
2024-11-14 47.33 47.33 46.47 46.67 0.0M
2024-11-13 47.34 47.34 46.92 47.32 0.0M
2024-11-12 47.39 47.55 47.33 47.33 0.0M
2024-11-11 46.78 47.40 46.18 47.39 0.0M
2024-11-08 47.55 48.05 46.77 47.39 0.0M
2024-11-07 47.37 47.85 47.36 47.55 0.0M
2024-11-06 47.36 47.58 47.36 47.46 0.0M
2024-11-05 47.58 47.65 46.77 47.36 0.0M
2024-11-04 48.05 48.05 47.12 47.57 0.0M
2024-11-01 46.97 48.09 46.87 47.11 0.0M
2024-10-31 46.95 47.20 46.69 46.92 0.0M
2024-10-30 46.74 46.95 46.74 46.85 0.0M
2024-10-29 46.79 46.89 46.79 46.79 0.0M
2024-10-28 46.74 46.96 46.74 46.74 0.0M
2024-10-25 46.31 46.97 46.31 46.74 0.0M
2024-10-24 46.15 46.80 46.15 46.79 0.0M
2024-10-23 47.61 47.61 46.15 46.79 0.0M
2024-10-22 46.78 47.59 46.78 46.90 0.0M
2024-10-21 46.04 46.97 46.04 46.79 0.0M
2024-10-18 46.20 46.25 46.04 46.04 0.0M
2024-10-17 45.81 46.24 45.81 46.20 0.0M
2024-10-16 45.81 45.86 45.73 45.86 0.0M
2024-10-15 45.81 46.06 45.78 45.81 0.0M
2024-10-14 45.81 46.20 45.77 45.81 0.0M
2024-10-11 45.73 45.91 45.73 45.81 0.0M
2024-10-10 45.80 45.96 45.77 45.81 0.0M
2024-10-09 45.81 45.89 45.57 45.80 0.0M
2024-10-08 45.88 45.88 45.77 45.78 0.0M
2024-10-07 45.81 45.90 45.77 45.88 0.0M
2024-10-04 45.77 45.88 45.77 45.77 0.0M
2024-10-03 45.78 45.84 45.77 45.77 0.0M
2024-10-02 45.33 46.19 45.09 45.77 0.0M
2024-10-01 44.85 45.27 44.85 45.10 0.0M
2024-09-30 45.91 45.92 44.49 44.76 0.0M
2024-09-27 45.41 45.56 45.41 45.50 0.0M
2024-09-26 45.53 45.68 45.40 45.40 0.0M
2024-09-25 45.53 45.53 45.21 45.40 0.0M
2024-09-24 45.43 45.53 45.20 45.53 0.0M
2024-09-23 45.29 45.45 45.29 45.40 0.0M
2024-09-20 45.39 45.39 44.97 45.17 0.0M
2024-09-19 45.32 45.43 45.20 45.40 0.0M
2024-09-18 45.33 45.43 45.22 45.33 0.0M
2024-09-17 45.33 45.38 45.23 45.33 0.0M
2024-09-16 45.32 45.34 44.48 45.22 0.0M
2024-09-13 44.33 45.32 44.33 45.32 0.0M
2024-09-12 45.37 45.37 44.01 45.31 0.0M
2024-09-11 43.02 45.39 43.02 44.95 0.0M
2024-09-10 44.09 45.43 43.03 44.45 0.0M
2024-09-09 44.42 45.27 44.08 44.28 0.0M
2024-09-06 44.37 44.93 44.29 44.42 0.0M
2024-09-05 44.52 44.95 44.47 44.49 0.0M
2024-09-04 44.85 45.28 44.66 44.89 0.0M
2024-09-03 45.05 45.05 44.67 44.86 0.0M
2024-09-02 44.91 45.36 44.91 45.05 0.0M
2024-08-30 44.79 45.05 44.29 45.05 0.0M
2024-08-29 44.59 44.86 44.59 44.79 0.0M
2024-08-28 44.49 44.73 44.19 44.54 0.0M
2024-08-27 44.19 44.69 44.18 44.49 0.0M
2024-08-26 44.16 44.50 44.16 44.17 0.0M
2024-08-23 44.67 44.67 43.95 44.16 0.0M
2024-08-22 44.20 44.59 43.73 44.24 0.0M
2024-08-21 44.08 44.39 44.07 44.26 0.0M
2024-08-20 44.22 44.49 44.04 44.10 0.0M
2024-08-19 44.58 44.58 44.11 44.22 0.0M
2024-08-16 44.11 44.40 43.97 43.97 0.0M
2024-08-15 44.39 44.59 43.87 44.11 0.0M
2024-08-14 43.96 44.39 43.73 44.39 0.0M
2024-08-13 43.58 43.96 43.58 43.96 0.0M
2024-08-12 43.73 44.20 43.34 43.58 0.0M
2024-08-09 44.58 44.58 43.83 44.21 0.0M
2024-08-08 43.87 44.59 43.14 44.52 0.0M
2024-08-07 42.99 44.78 42.99 44.11 0.0M
2024-08-06 43.00 43.49 43.00 43.48 0.0M
2024-08-05 43.11 43.15 42.97 43.15 0.0M
2024-08-02 43.62 43.62 43.23 43.43 0.0M
2024-08-01 42.95 43.57 42.95 43.57 0.0M
2024-07-31 43.82 43.82 43.27 43.75 0.0M
2024-07-30 43.27 43.37 43.27 43.37 0.0M
2024-07-29 43.37 43.59 43.08 43.27 0.0M
2024-07-26 43.38 43.52 43.18 43.31 0.0M
2024-07-25 43.75 43.78 43.19 43.60 0.0M
2024-07-24 43.75 43.79 43.75 43.79 0.0M
2024-07-23 43.77 43.84 43.19 43.79 0.0M
2024-07-22 44.05 44.05 43.76 44.03 0.0M
2024-07-19 44.22 44.33 44.03 44.03 0.0M
2024-07-18 44.41 44.51 44.14 44.22 0.0M
2024-07-17 44.40 44.41 44.32 44.33 0.0M
2024-07-16 44.55 44.55 44.32 44.32 0.0M
2024-07-15 44.37 44.54 44.32 44.37 0.0M
2024-07-12 44.37 44.37 44.02 44.33 0.0M
2024-07-11 44.16 44.46 43.79 44.37 0.0M
2024-07-10 43.76 44.18 42.99 44.18 0.0M
2024-07-09 44.20 44.20 43.74 43.76 0.0M
2024-07-08 43.27 43.92 43.08 43.76 0.0M
2024-07-05 43.36 43.75 43.35 43.75 0.0M
2024-07-04 44.22 44.32 43.18 43.18 0.0M
2024-07-03 44.41 44.68 44.32 44.34 0.0M
2024-07-02 44.32 44.94 44.13 44.42 0.0M
2024-07-01 43.78 44.33 43.65 44.24 0.0M
2024-06-28 42.72 43.78 42.72 43.78 0.0M
2024-06-27 41.98 42.72 41.98 42.72 0.0M
2024-06-26 42.09 42.24 41.85 41.93 0.0M
2024-06-25 41.86 42.18 41.86 42.09 0.0M
2024-06-24 42.31 42.34 41.88 42.06 0.0M
2024-06-21 42.18 42.35 42.17 42.30 0.0M
2024-06-20 43.83 43.83 42.16 42.35 0.0M
2024-06-19 42.46 42.86 42.35 42.44 0.0M
2024-06-18 42.45 42.81 42.25 42.46 0.0M
2024-06-17 43.53 43.74 42.47 42.47 0.0M
2024-06-14 43.86 44.32 42.54 43.50 0.0M
2024-06-13 44.42 44.43 43.91 43.96 0.0M
2024-06-12 44.27 44.80 44.27 44.42 0.0M
2024-06-11 45.46 45.46 43.52 44.61 0.0M
2024-06-10 45.94 45.94 45.46 45.46 0.0M
2024-06-07 46.00 46.02 45.87 45.94 0.0M
2024-06-06 46.37 46.64 45.94 46.21 0.0M
2024-06-05 46.27 46.37 46.27 46.28 0.0M
2024-06-04 45.99 46.31 45.94 46.27 0.0M
2024-06-03 46.22 46.39 45.99 46.37 0.0M
2024-05-31 46.29 46.69 45.53 46.52 0.0M
2024-05-29 45.37 47.74 45.37 46.30 0.0M
2024-05-28 45.32 45.44 44.92 45.37 0.0M
2024-05-27 45.37 45.46 45.19 45.31 0.0M
2024-05-25 48.48 48.48 48.48 48.48 0.0M
2024-05-24 45.38 45.72 45.37 45.37 0.0M
2024-05-23 45.41 45.87 45.35 45.37 0.0M
2024-05-22 45.40 45.50 45.30 45.41 0.0M
2024-05-21 45.40 45.48 45.37 45.42 0.0M
2024-05-20 45.38 45.40 45.30 45.37 0.0M
2024-05-17 45.06 45.39 45.06 45.39 0.0M
2024-05-16 44.93 45.05 44.91 45.05 0.0M
2024-05-15 44.77 44.93 44.77 44.79 0.0M
2024-05-14 44.83 44.84 44.77 44.77 0.0M
2024-05-13 44.67 44.78 44.65 44.78 0.0M
2024-05-10 44.65 44.84 44.65 44.66 0.0M
2024-05-09 44.59 44.82 44.59 44.65 0.0M
2024-05-08 44.47 44.63 44.47 44.62 0.0M
2024-05-07 44.46 44.54 44.43 44.47 0.0M
2024-05-06 44.46 44.56 44.45 44.54 0.0M
2024-05-03 44.48 44.55 44.43 44.54 0.0M
2024-05-02 44.93 44.93 44.31 44.47 0.0M
2024-04-30 44.10 45.04 44.10 44.63 0.0M
2024-04-29 44.24 44.35 43.92 44.10 0.0M
2024-04-26 44.31 44.39 44.08 44.11 0.0M
2024-04-25 44.27 44.38 44.07 44.08 0.0M
2024-04-24 44.37 44.39 43.97 44.27 0.0M
2024-04-23 43.86 44.37 43.74 44.25 0.0M
2024-04-22 44.46 44.46 43.56 44.33 0.0M
2024-04-19 43.11 44.95 43.09 44.52 0.0M
2024-04-18 43.46 43.47 43.02 43.09 0.0M
2024-04-17 44.03 44.08 42.93 43.41 0.0M
2024-04-16 44.43 44.43 44.01 44.02 0.0M
2024-04-15 44.80 44.95 44.43 44.43 0.0M
2024-04-12 44.57 44.95 44.50 44.59 0.0M
2024-04-11 44.39 44.57 44.28 44.48 0.0M
2024-04-10 44.26 44.32 44.25 44.28 0.0M
2024-04-09 44.34 44.35 44.07 44.26 0.0M
2024-04-08 44.65 44.70 44.12 44.34 0.0M
2024-04-05 44.03 45.07 44.03 44.65 0.0M
2024-04-04 42.72 45.32 42.72 44.56 0.0M
2024-04-03 44.96 44.96 43.58 43.73 0.0M
2024-04-02 45.08 45.49 44.87 44.87 0.0M
2024-04-01 45.15 45.15 44.85 44.99 0.0M
2024-03-28 45.10 45.32 45.10 45.15 0.0M
2024-03-27 45.25 45.25 44.97 45.12 0.0M
2024-03-26 45.14 45.58 44.88 45.31 0.0M
2024-03-25 44.67 45.14 44.67 45.14 0.0M
2024-03-23 48.48 48.48 48.48 48.48 0.0M
2024-03-22 44.38 44.67 44.23 44.67 0.0M
2024-03-21 44.01 44.52 44.01 44.39 0.0M
2024-03-20 43.95 44.41 43.87 44.22 0.0M
2024-03-19 43.96 44.24 43.95 43.95 0.0M
2024-03-18 43.53 44.22 43.52 43.95 0.0M
2024-03-15 43.72 43.76 43.45 43.74 0.0M
2024-03-14 43.09 43.76 43.09 43.73 0.0M
2024-03-13 42.65 43.25 42.48 43.08 0.0M
2024-03-12 42.48 42.83 42.48 42.65 0.0M
2024-03-11 42.20 42.75 42.15 42.42 0.0M
2024-03-08 42.02 42.81 41.92 42.20 0.0M
2024-03-07 41.92 42.37 41.74 41.92 0.0M
2024-03-06 41.69 42.06 41.65 41.92 0.0M
2024-03-05 41.74 41.88 41.65 41.69 0.0M
2024-03-04 41.57 41.86 41.57 41.82 0.0M
2024-03-01 41.80 42.25 41.56 41.56 0.0M
2024-02-29 41.67 43.09 41.67 41.80 0.0M
2024-02-28 41.63 41.66 41.31 41.59 0.0M
2024-02-27 41.39 41.52 41.21 41.30 0.0M
2024-02-26 41.45 41.85 40.62 41.41 0.0M
2024-02-23 41.13 41.46 41.01 41.46 0.0M
2024-02-22 41.11 41.20 40.94 41.17 0.0M
2024-02-21 41.19 41.19 40.94 41.11 0.0M
2024-02-20 41.21 41.44 40.98 41.15 0.0M
2024-02-19 41.11 41.39 40.75 41.22 0.0M
2024-02-16 41.25 41.44 40.48 41.11 0.0M
2024-02-15 40.94 41.13 40.94 41.05 0.0M
2024-02-14 41.47 41.47 40.61 40.94 0.0M
2024-02-09 41.15 41.47 40.63 41.47 0.0M
2024-02-08 41.72 41.72 41.11 41.14 0.0M
2024-02-07 42.03 42.03 40.22 41.75 0.0M
2024-02-06 41.51 41.64 41.27 41.64 0.0M
2024-02-05 41.43 41.53 41.38 41.51 0.0M
2024-02-02 41.58 41.77 41.12 41.48 0.0M
2024-02-01 41.76 42.49 41.19 41.59 0.0M
2024-01-31 41.51 42.27 41.37 41.76 0.0M
2024-01-30 41.35 41.96 41.34 41.36 0.0M
2024-01-29 41.78 42.00 41.32 41.34 0.0M
2024-01-26 42.13 42.13 41.80 42.03 0.0M
2024-01-25 41.85 42.22 41.85 42.13 0.0M
2024-01-24 41.69 42.05 41.69 41.87 0.0M
2024-01-23 42.23 42.23 41.91 41.93 0.0M
2024-01-22 42.24 42.57 42.23 42.27 0.0M
2024-01-19 42.24 42.76 42.23 42.24 0.0M
2024-01-18 42.20 42.54 42.17 42.24 0.0M
2024-01-17 42.21 42.36 42.14 42.14 0.0M
2024-01-16 42.47 42.47 42.08 42.19 0.0M
2024-01-15 42.57 42.57 41.83 42.07 0.0M
2024-01-12 41.54 41.82 41.23 41.82 0.0M
2024-01-11 41.60 41.60 40.96 41.32 0.0M
2024-01-10 41.74 41.86 41.51 41.51 0.0M
2024-01-09 42.10 42.11 41.74 41.74 0.0M
2024-01-08 42.13 42.13 42.05 42.09 0.0M
2024-01-05 42.14 42.14 41.96 42.13 0.0M
2024-01-04 42.77 42.85 42.06 42.14 0.0M
2024-01-03 42.57 42.86 42.57 42.77 0.0M
2024-01-02 42.59 42.64 42.06 42.19 0.0M