RENT3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	40.880	40.880	40.880	40.880	40.880	20,506
2026-01-15	42.020	42.510	41.720	41.990	41.990	10,480
2026-01-14	42.060	42.570	41.140	41.890	41.890	12,040
2026-01-13	42.250	42.790	41.430	41.950	41.950	16,091
2026-01-12	43.300	43.350	41.980	42.560	42.560	22,943
2026-01-09	43.100	43.100	43.100	43.100	43.100	11,237
2026-01-08	43.960	44.650	43.360	43.600	43.600	11,395
2026-01-07	44.390	44.410	43.200	43.990	43.990	11,366
2026-01-06	44.050	45.290	43.500	44.430	44.430	17,755
2026-01-05	43.420	44.150	43.000	43.610	43.610	11,204
2026-01-02	43.270	43.270	43.270	43.270	43.270	9,897
2025-12-30	43.730	43.730	43.730	43.730	43.730	10,019
2025-12-29	44.800	45.140	44.300	45.070	45.070	9,627
2025-12-26	44.800	44.800	44.800	44.800	44.800	6,676
2025-12-23	45.300	45.300	45.300	45.300	45.300	9,951
2025-12-22	43.990	44.090	43.110	43.230	43.230	7,992
2025-12-19	43.730	43.730	43.730	43.730	43.730	13,048
2025-12-18	43.310	43.600	42.550	43.200	43.200	10,464
2025-12-17	45.160	45.170	42.560	43.920	43.920	20,833
2025-12-16	47.490	47.490	45.000	45.440	45.440	18,437
2025-12-15	47.750	48.280	47.520	47.530	47.530	13,010
2025-12-12	47.690	47.690	47.690	47.690	47.690	14,117
2025-12-11	45.850	47.690	45.760	46.880	46.880	12,074
2025-12-10	45.000	46.450	44.900	46.200	46.200	11,383
2025-12-09	45.280	46.000	44.250	45.150	45.150	11,911
2025-12-08	46.370	48.000	45.030	46.020	46.020	17,761
2025-12-05	45.900	45.900	45.900	45.900	45.900	22,896
2025-12-04	47.550	49.840	47.210	49.700	49.700	16,239
2025-12-03	47.550	48.350	47.150	47.150	47.150	14,169
2025-12-02	45.420	47.520	45.400	47.520	47.520	18,991
2025-12-01	45.990	46.000	44.160	45.500	45.500	11,736
2025-11-28	45.500	45.500	45.500	45.500	45.500	13,162
2025-11-27	44.700	45.060	44.420	44.950	44.950	8,094
2025-11-26	43.610	44.990	43.440	44.990	44.990	11,496
2025-11-25	42.990	44.070	42.600	43.130	43.130	11,664
2025-11-24	41.810	43.560	41.800	43.190	43.190	12,886
2025-11-21	41.810	41.810	41.810	41.810	41.810	10,603
2025-11-19	42.990	42.990	42.990	42.990	42.990	7,886
2025-11-18	42.760	43.350	42.500	43.200	43.200	8,790
2025-11-17	44.390	44.710	43.120	43.390	43.390	11,956
2025-11-14	43.690	43.690	43.690	43.690	43.690	24,896
2025-11-13	43.060	43.830	41.750	41.820	41.820	15,630
2025-11-12	43.000	43.550	42.590	43.310	43.310	11,402
2025-11-11	42.000	44.910	42.000	43.000	43.000	26,381
2025-11-10	41.010	42.370	41.010	42.340	42.340	15,240
2025-11-07	41.200	41.200	41.200	41.200	41.200	9,629
2025-11-06	41.590	41.950	41.020	41.020	41.020	12,212
2025-11-05	40.530	42.050	40.300	41.700	41.700	17,660
2025-11-04	39.560	40.900	39.440	40.900	40.900	14,698
2025-11-03	39.510	40.080	39.380	39.380	39.380	11,737
2025-10-31	39.300	39.300	39.300	39.300	39.300	8,552
2025-10-30	39.250	39.950	39.060	39.080	39.080	10,606
2025-10-29	39.030	39.970	39.030	39.630	39.630	10,749
2025-10-28	39.150	39.770	38.330	39.220	39.220	9,835
2025-10-27	39.010	40.150	39.010	39.310	39.310	11,580
2025-10-24	38.640	38.640	38.640	38.640	38.640	8,856
2025-10-23	37.970	38.650	37.310	38.300	38.300	12,408
2025-10-22	37.350	38.610	37.260	37.900	37.900	10,644
2025-10-21	36.990	37.400	36.500	37.400	37.400	9,350
2025-10-20	36.800	37.550	36.650	37.000	37.000	9,976

← NewerPage 4 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.