RENT3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	49.110	51.480	49.110	50.660	50.660	26,202
2026-10-06	49.860	52.000	49.300	50.220	50.220	33,122
2026-10-05	42.300	51.500	42.300	49.790	49.790	77,104
2026-10-02	41.330	41.330	41.330	41.330	41.330	17,390
2026-10-01	40.480	41.640	39.940	40.240	40.240	22,148
2026-09-30	40.770	40.770	40.770	40.770	40.770	0
2026-09-28	37.590	38.060	37.170	38.060	38.060	12,299
2026-09-25	38.300	38.300	38.300	38.300	38.300	12,257
2026-09-24	38.160	39.100	37.670	38.880	38.880	18,996
2026-09-23	37.610	39.210	37.490	38.000	38.000	17,852
2026-09-22	37.400	38.070	36.840	38.070	38.070	20,029
2026-09-21	36.450	38.020	36.450	37.650	37.650	15,728
2026-09-18	36.250	36.250	36.250	36.250	36.250	11,872
2026-09-17	36.470	36.900	35.660	36.600	36.600	17,002
2026-09-16	35.500	36.930	35.390	36.470	36.470	13,430
2026-09-15	35.930	36.270	35.360	35.780	35.780	12,856
2026-09-14	35.490	35.920	34.590	35.780	35.780	13,700
2026-09-11	35.600	35.600	35.600	35.600	35.600	14,149
2026-09-10	35.550	37.250	35.300	36.900	36.900	14,249
2026-09-09	36.710	36.750	35.500	35.770	35.770	14,197
2026-09-08	37.000	37.480	36.750	37.010	37.010	18,401
2026-09-04	36.560	36.560	36.560	36.560	36.560	17,343
2026-09-03	36.650	38.530	36.650	36.730	36.730	17,611
2026-09-02	34.950	37.500	34.190	36.560	36.560	20,371
2026-09-01	35.350	35.790	34.310	34.600	34.600	15,600
2026-08-31	35.140	35.700	34.810	35.110	35.110	12,053
2026-08-28	34.990	34.990	34.990	34.990	34.990	7,921
2026-08-27	35.320	35.610	35.000	35.220	35.220	9,655
2026-08-26	35.720	36.680	35.260	35.330	35.330	16,793
2026-08-25	33.570	35.700	33.570	35.650	35.650	13,538
2026-08-24	33.630	34.360	33.260	33.780	33.780	9,508
2026-08-21	34.000	34.000	34.000	34.000	34.000	16,787
2026-08-20	32.340	32.620	31.750	31.900	31.900	14,855
2026-08-19	33.180	33.570	32.180	32.420	32.420	11,414
2026-08-18	33.480	33.660	32.530	32.780	32.780	12,040
2026-08-17	33.680	34.000	33.330	33.410	33.410	10,233
2026-08-14	33.830	33.830	33.830	33.830	33.830	12,122
2026-08-13	34.090	34.900	33.960	34.360	34.360	11,168
2026-08-12	34.950	34.950	34.110	34.150	34.150	15,043
2026-08-11	36.300	36.460	34.460	34.640	34.640	17,321
2026-08-10	37.800	38.080	36.230	36.230	36.230	17,099
2026-08-07	38.020	38.020	38.020	38.020	38.020	16,766
2026-08-06	38.000	38.000	38.000	38.000	38.000	10,802
2026-08-05	39.300	39.300	39.300	39.300	39.300	16,106
2026-08-04	39.140	39.140	39.140	39.140	39.140	10,413
2026-08-03	38.010	38.450	37.720	38.310	38.310	10,767
2026-07-31	37.640	37.640	37.640	37.640	37.640	8,392
2026-07-30	37.570	38.270	37.570	38.270	38.270	7,453
2026-07-29	38.020	38.210	37.100	37.670	37.670	9,163
2026-07-28	38.000	39.290	38.000	38.400	38.400	10,560
2026-07-27	37.230	37.860	36.900	37.830	37.830	9,514
2026-07-24	36.860	36.860	36.860	36.860	36.860	12,106
2026-07-23	37.090	37.170	36.040	37.170	37.170	10,643
2026-07-22	36.390	37.590	36.390	37.010	37.010	11,136
2026-07-21	37.500	37.500	36.540	36.620	36.620	12,995
2026-07-20	38.230	38.370	37.430	37.650	37.650	11,215
2026-07-17	38.150	38.150	38.150	38.150	38.150	10,883
2026-07-16	40.360	40.360	38.680	38.760	38.760	11,415
2026-07-15	40.530	40.660	40.250	40.300	40.300	5,935
2026-07-14	40.390	40.670	40.100	40.650	40.650	8,402

Page 1 of 8 · 451 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.