RENT3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	40.930	41.400	40.050	40.070	40.070	9,783
2026-07-10	40.980	40.980	40.980	40.980	40.980	11,614
2026-07-09	38.800	39.810	38.780	39.500	39.500	8,682
2026-07-08	38.920	39.100	37.740	38.800	38.800	11,111
2026-07-07	40.350	40.610	38.700	39.060	39.060	15,296
2026-07-06	41.040	41.170	40.200	40.340	40.340	11,150
2026-07-03	41.610	41.610	41.610	41.610	41.610	6,087
2026-07-02	41.510	42.040	40.550	41.440	41.440	9,943
2026-07-01	40.910	41.620	40.300	41.080	41.080	10,637
2026-06-30	41.990	42.000	41.090	41.760	41.760	9,158
2026-06-29	42.600	42.900	42.200	42.500	42.500	6,419
2026-06-26	43.130	43.130	43.130	43.130	43.130	15,169
2026-06-25	41.910	42.850	41.770	42.360	42.360	9,564
2026-06-24	41.230	42.210	41.230	41.770	41.770	10,712
2026-06-23	39.910	41.870	39.910	41.710	41.710	7,830
2026-06-22	39.910	41.370	39.480	41.200	41.200	10,232
2026-06-19	40.380	40.380	40.380	40.380	40.380	7,342
2026-06-18	40.320	40.870	39.690	40.180	40.180	10,108
2026-06-17	41.120	41.910	40.150	40.420	40.420	9,068
2026-06-16	40.650	41.070	40.100	41.010	41.010	9,874
2026-06-15	41.220	42.500	40.460	40.530	40.530	13,439
2026-06-12	40.500	41.250	40.170	40.800	40.800	8,716
2026-06-11	39.290	41.000	39.050	40.860	40.860	9,870
2026-06-10	40.280	40.840	39.140	39.140	39.140	11,335
2026-06-09	40.470	41.230	40.220	40.850	40.850	24,409
2026-06-08	40.680	40.690	39.780	40.430	40.430	11,124
2026-06-05	40.330	40.330	40.330	40.330	40.330	10,031
2026-06-03	40.400	40.400	40.400	40.400	40.400	11,593
2026-06-02	41.450	42.460	40.860	41.740	41.740	12,594
2026-06-01	42.020	42.300	41.070	41.150	41.150	12,121
2026-05-29	41.850	41.850	41.850	41.850	41.850	15,422
2026-05-28	42.730	43.520	42.150	42.850	42.850	10,682
2026-05-27	44.320	44.900	42.730	42.960	42.960	10,676
2026-05-26	44.810	44.900	43.370	43.880	43.880	7,411
2026-05-25	43.800	45.140	43.800	44.910	44.910	9,138
2026-05-22	43.340	43.340	43.340	43.340	43.340	7,949
2026-05-21	43.900	44.850	43.250	44.050	44.050	10,054
2026-05-20	42.310	44.680	41.970	44.260	44.260	11,302
2026-05-19	42.090	42.780	41.360	41.940	41.940	10,124
2026-05-18	42.960	43.420	42.360	43.110	43.110	10,266
2026-05-15	43.140	43.140	43.140	43.140	43.140	15,690
2026-05-14	43.680	44.600	43.080	44.140	44.140	15,327
2026-05-13	45.900	46.000	42.700	43.100	43.100	26,011
2026-05-12	46.880	47.590	45.980	46.200	46.200	10,429
2026-05-11	49.600	49.600	46.470	46.950	46.950	19,830
2026-05-08	49.950	49.950	49.950	49.950	49.950	21,720
2026-05-07	46.400	46.400	46.400	46.400	46.400	8,982
2026-05-06	47.850	47.850	47.850	47.850	47.850	10,932
2026-05-05	45.920	45.920	45.920	45.920	45.920	12,681
2026-05-04	45.920	46.490	44.950	45.250	45.250	16,906
2026-04-30	46.270	46.270	46.270	46.270	46.270	12,017
2026-04-29	46.990	47.050	45.100	45.100	45.100	15,097
2026-04-28	47.990	47.990	46.580	47.250	47.250	11,716
2026-04-27	49.300	49.980	48.310	48.310	48.310	8,846
2026-04-24	49.030	49.030	49.030	49.030	49.030	8,045
2026-04-23	50.100	50.790	49.120	49.500	49.500	10,546
2026-04-22	51.910	52.150	50.210	50.450	50.450	11,954
2026-04-20	52.050	52.050	52.050	52.050	52.050	10,189
2026-04-17	51.570	51.570	51.570	51.570	51.570	20,730
2026-04-16	52.010	52.450	50.650	50.800	50.800	11,478

← NewerPage 2 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.