Fundo Invest Imobiliario RIO Negro FII (RNGO11)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 0.25817555938 | 46.48 | 46.84 | 45.2 | 1075 | 46.45885975 | FU |
| 4 | 1.59 | 3.53254832259 | 45.01 | 47.25 | 44.37 | 1673 | 45.68482058 | FU |
| 12 | -0.63 | -1.33389794622 | 47.23 | 51 | 44.37 | 1586 | 47.31829942 | FU |
| 26 | -0.26 | -0.554844216816 | 46.86 | 51 | 44.02 | 1800 | 46.74852742 | FU |
| 52 | -3.34 | -6.68802563076 | 49.94 | 51 | 42.83 | 1944 | 46.01391838 | FU |
| 156 | -18.4 | -28.3076923077 | 65 | 65.39 | 42.83 | 2239 | 49.55687091 | FU |
| 260 | -37.54 | -44.6161159971 | 84.14 | 112.9 | 42.83 | 3256 | 66.40664489 | FU |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721079000 | 46.66 | 0.06 | 0.13 | 46.66 | 46.83 | 46.6 | 1184 |
| 1720819800 | 46.6 | -0.05 | -0.11 | 46.65 | 46.65 | 46.29 | 922 |
| 1720733400 | 46.65 | 0.19 | 0.41 | 46.43 | 46.75 | 46.05 | 716 |
| 1720647000 | 46.46 | 0.45 | 0.98 | 46.01 | 46.46 | 45.2 | 1425 |
| 1720560540 | 46.01 | 0 | 0.00 | 46.48 | 46.48 | 45.99 | 1129 |
| 1720474200 | 46.01 | 0.01 | 0.02 | 45.5 | 46.18 | 45.3 | 3445 |
| 1720215000 | 46 | 0.6 | 1.32 | 45.59 | 46 | 45.58 | 2418 |
| 1720128540 | 45.4 | -1.22 | -2.62 | 46.5 | 46.6 | 45.4 | 1250 |
| 1720042200 | 46.62 | -0.09 | -0.19 | 46.7 | 46.98 | 46.6 | 777 |
| 1719955800 | 46.71 | 0.19 | 0.41 | 46.6 | 47.25 | 46.4 | 3802 |
| 1719869400 | 46.52 | 0.1 | 0.22 | 46.03 | 46.61 | 45.9 | 1843 |
| 1719610200 | 46.42 | 1.13 | 2.50 | 45.29 | 46.42 | 45.29 | 318 |
| 1719523800 | 45.29 | 0.84 | 1.89 | 44.51 | 45.29 | 44.51 | 1320 |
| 1719437400 | 44.45 | -0.17 | -0.38 | 44.62 | 44.78 | 44.37 | 1136 |
| 1719351000 | 44.62 | 0.03 | 0.07 | 44.38 | 44.72 | 44.38 | 558 |
| 1719264600 | 44.59 | -0.26 | -0.58 | 44.86 | 44.89 | 44.4 | 2238 |
| 1719005400 | 44.85 | -0.05 | -0.11 | 44.72 | 44.9 | 44.71 | 5861 |
| 1718918940 | 44.9 | -0.09 | -0.20 | 46.47 | 46.47 | 44.7 | 1014 |
| 1718832540 | 44.99 | -0.03 | -0.07 | 45.02 | 45.44 | 44.9 | 773 |
| 1718746200 | 45.02 | 0.01 | 0.02 | 45.01 | 45.39 | 44.79 | 1340 |
| 1718659800 | 45.01 | -1.48 | -3.18 | 46.15 | 46.37 | 45.01 | 1447 |
| 1718400600 | 46.49 | -0.06 | -0.13 | 46.5 | 46.99 | 45.1 | 1494 |
| 1718314200 | 46.55 | -0.54 | -1.15 | 47.09 | 47.1 | 46.55 | 789 |
| 1718227800 | 47.09 | 0.16 | 0.34 | 46.93 | 47.5 | 46.93 | 639 |
| 1718141400 | 46.93 | -1.27 | -2.63 | 48.2 | 48.2 | 46.14 | 1346 |
| 1718055000 | 48.2 | -0.5 | -1.03 | 48.71 | 48.71 | 48.2 | 1123 |
| 1717795800 | 48.7 | -0.29 | -0.59 | 48.77 | 48.79 | 48.63 | 937 |
| 1717709400 | 48.99 | -0.07 | -0.14 | 49.16 | 49.45 | 48.71 | 5050 |
| 1717622940 | 49.06 | 0.01 | 0.02 | 49.05 | 49.16 | 49.05 | 973 |
| 1717536600 | 49.05 | -0.11 | -0.22 | 48.76 | 49.1 | 48.71 | 1808 |
| 1717450200 | 49.16 | -0.34 | -0.69 | 49 | 49.18 | 48.76 | 1020 |
| 1717191000 | 49.5 | 0.03 | 0.06 | 49.45 | 49.88 | 48.64 | 4991 |
| 1717018140 | 49.47 | 1 | 2.06 | 48.47 | 51 | 48.47 | 2981 |
| 1716931740 | 48.47 | 0.06 | 0.12 | 48.42 | 48.55 | 47.99 | 3712 |
| 1716845340 | 48.41 | -0.07 | -0.14 | 48.47 | 48.57 | 48.28 | 3202 |
| 1716586200 | 48.48 | 0.01 | 0.02 | 48.48 | 48.84 | 48.47 | 1447 |
| 1716499800 | 48.47 | -0.04 | -0.08 | 48.51 | 49 | 48.45 | 2232 |
| 1716413340 | 48.51 | -0.01 | -0.02 | 48.5 | 48.61 | 48.4 | 2304 |
| 1716327000 | 48.52 | 0.05 | 0.10 | 48.5 | 48.59 | 48.47 | 1575 |
| 1716240600 | 48.47 | -0.02 | -0.04 | 48.48 | 48.5 | 48.4 | 1493 |
| 1715981400 | 48.49 | 0.36 | 0.75 | 48.14 | 48.49 | 48.14 | 630 |
| 1715895000 | 48.13 | 0.28 | 0.59 | 48 | 48.13 | 47.98 | 661 |
| 1715808600 | 47.85 | 0.02 | 0.04 | 47.83 | 48 | 47.83 | 1141 |
| 1715722200 | 47.83 | -0.01 | -0.02 | 47.89 | 47.9 | 47.83 | 512 |
| 1715635800 | 47.84 | 0.13 | 0.27 | 47.72 | 47.84 | 47.7 | 1271 |
| 1715376600 | 47.71 | 0.01 | 0.02 | 47.7 | 47.9 | 47.7 | 259 |
| 1715290140 | 47.7 | 0.03 | 0.06 | 47.64 | 47.88 | 47.64 | 1121 |
| 1715203800 | 47.67 | 0.16 | 0.34 | 47.51 | 47.68 | 47.51 | 282 |
| 1715117400 | 47.51 | -0.07 | -0.15 | 47.5 | 47.58 | 47.47 | 891 |
| 1715031000 | 47.58 | 0.08 | 0.17 | 47.5 | 47.61 | 47.49 | 1115 |
| 1714771800 | 47.5 | -0.01 | -0.02 | 47.52 | 47.6 | 47.47 | 1475 |
| 1714685400 | 47.51 | -0.57 | -1.19 | 48 | 48 | 47.34 | 438 |
| 1714512600 | 48.08 | 0.59 | 1.24 | 47.49 | 48.5 | 47.49 | 1658 |
| 1714426200 | 47.49 | -0.01 | -0.02 | 47.64 | 47.76 | 47.3 | 684 |
| 1714167000 | 47.5 | -0.12 | -0.25 | 47.72 | 47.8 | 47.47 | 1000 |
| 1714080540 | 47.62 | -0.05 | -0.10 | 47.67 | 47.79 | 47.46 | 1426 |
| 1713994200 | 47.67 | 0.02 | 0.04 | 47.78 | 47.8 | 47.35 | 1736 |
| 1713907800 | 47.65 | -0.09 | -0.19 | 47.23 | 47.78 | 47.1 | 1678 |
| 1713821340 | 47.74 | -0.2 | -0.42 | 47.88 | 47.88 | 46.91 | 947 |
| 1713562200 | 47.94 | 1.54 | 3.32 | 46.42 | 48.4 | 46.4 | 2713 |
| 1713475800 | 46.4 | -0.35 | -0.75 | 46.8 | 46.81 | 46.33 | 837 |
| 1713389400 | 46.75 | -0.65 | -1.37 | 47.41 | 47.47 | 46.23 | 1717 |
| 1713302940 | 47.4 | -0.45 | -0.94 | 47.85 | 47.85 | 47.39 | 1542 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
