RENT3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	50.990	52.110	50.310	52.110	52.110	16,820
2026-04-14	49.300	51.090	49.150	50.950	50.950	16,423
2026-04-13	48.500	49.070	47.740	48.880	48.880	15,886
2026-04-10	49.330	49.330	49.330	49.330	49.330	20,659
2026-04-09	49.340	50.600	48.650	50.260	50.260	19,277
2026-04-08	48.030	51.370	48.030	49.400	49.400	23,546
2026-04-07	46.610	47.350	46.000	47.090	47.090	10,290
2026-04-06	47.670	48.160	46.810	47.300	47.300	11,971
2026-04-02	47.710	47.710	47.710	47.710	47.710	13,154
2026-04-01	47.520	49.090	47.320	47.990	47.990	19,565
2026-03-31	46.010	47.240	44.980	47.060	47.060	14,740
2026-03-30	45.540	45.960	44.600	45.100	45.100	11,691
2026-03-27	44.930	44.930	44.930	44.930	44.930	12,318
2026-03-26	47.180	47.180	45.900	46.150	46.150	15,078
2026-03-25	47.500	48.500	47.450	47.520	47.520	17,932
2026-03-24	46.610	46.870	45.650	46.350	46.350	10,580
2026-03-23	44.000	47.440	44.000	47.250	47.250	16,553
2026-03-20	42.880	42.880	42.880	42.880	42.880	12,388
2026-03-19	44.000	45.080	42.280	44.310	44.310	15,204
2026-03-18	44.520	44.780	43.680	44.190	44.190	9,288
2026-03-17	44.600	46.000	44.050	44.580	44.580	9,881
2026-03-16	44.270	45.310	43.830	44.710	44.710	12,166
2026-03-13	43.250	43.250	43.250	43.250	43.250	14,438
2026-03-12	46.640	46.640	44.350	45.000	45.000	15,971
2026-03-11	47.230	47.830	46.300	46.920	46.920	10,833
2026-03-10	46.360	48.340	46.030	47.150	47.150	15,466
2026-03-09	45.010	46.320	44.160	46.210	46.210	20,568
2026-03-06	45.950	45.950	45.950	45.950	45.950	16,059
2026-03-05	49.340	50.350	46.610	47.060	47.060	21,801
2026-03-04	49.560	50.680	49.500	50.440	50.440	14,206
2026-03-03	50.300	50.300	47.370	48.920	48.920	27,164
2026-03-02	50.480	52.230	48.930	51.820	51.820	20,699
2026-02-27	50.920	50.920	50.920	50.920	50.920	20,567
2026-02-26	51.180	51.730	50.420	50.580	50.580	16,836
2026-02-25	52.040	52.400	50.320	50.890	50.890	19,621
2026-02-24	51.400	52.370	51.400	52.020	52.020	16,742
2026-02-23	52.680	52.860	50.900	51.190	51.190	15,579
2026-02-20	52.790	52.790	52.790	52.790	52.790	15,044
2026-02-19	51.680	52.360	51.130	51.910	51.910	15,495
2026-02-18	52.000	52.620	50.770	51.210	51.210	13,127
2026-02-13	51.860	51.860	51.860	51.860	51.860	14,226
2026-02-12	51.120	51.850	50.160	51.850	51.850	16,616
2026-02-11	50.540	51.580	49.730	51.140	51.140	17,520
2026-02-10	50.400	51.220	50.000	50.670	50.670	14,270
2026-02-09	51.680	51.860	50.370	50.380	50.380	14,327
2026-02-06	51.190	51.190	51.190	51.190	51.190	15,541
2026-02-05	50.390	51.560	50.000	50.210	50.210	15,298
2026-02-04	50.800	50.990	49.260	49.620	49.620	15,365
2026-02-03	49.890	51.470	49.870	51.080	51.080	18,562
2026-02-02	48.130	49.640	47.840	49.640	49.640	17,198
2026-01-30	48.120	48.120	48.120	48.120	48.120	6,062
2026-01-29	49.510	49.630	46.940	48.750	48.750	15,387
2026-01-28	47.820	49.130	47.780	49.130	49.130	16,803
2026-01-27	46.000	48.040	45.910	47.710	47.710	19,313
2026-01-26	44.760	45.920	44.300	45.910	45.910	14,862
2026-01-23	44.970	44.970	44.970	44.970	44.970	11,842
2026-01-22	42.870	44.830	42.870	44.100	44.100	17,244
2026-01-21	41.040	42.750	41.040	42.700	42.700	14,203
2026-01-20	40.510	41.110	40.220	40.710	40.710	10,009
2026-01-19	40.990	41.050	40.360	40.500	40.500	9,879

← NewerPage 3 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.