RENT3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	36.650	36.650	36.650	36.650	36.650	9,616
2025-10-16	36.670	36.930	35.920	36.100	36.100	11,714
2025-10-15	35.800	37.150	35.370	36.790	36.790	11,553
2025-10-14	36.000	36.460	35.670	35.950	35.950	7,579
2025-10-13	36.000	36.980	35.600	36.030	36.030	8,878
2025-10-10	35.800	35.800	35.800	35.800	35.800	12,844
2025-10-09	36.970	37.250	36.660	36.800	36.800	9,383
2025-10-08	36.690	37.070	36.430	36.600	36.600	13,590
2025-10-07	38.000	38.000	36.670	36.740	36.740	13,347
2025-10-06	39.000	39.450	38.070	38.250	38.250	9,573
2025-10-03	39.300	39.300	39.300	39.300	39.300	10,582
2025-10-02	40.080	40.080	38.490	38.770	38.770	14,280
2025-10-01	40.100	40.330	39.370	39.890	39.890	13,865
2025-09-30	39.940	40.630	39.390	39.450	39.450	12,337
2025-09-29	40.500	41.400	39.930	39.930	39.930	11,366
2025-09-26	40.390	40.390	40.390	40.390	40.390	10,598
2025-09-25	40.270	41.180	40.050	40.540	40.540	19,543
2025-09-24	40.440	40.890	40.000	40.550	40.550	12,341
2025-09-23	39.360	40.700	39.320	40.640	40.640	16,278
2025-09-22	39.340	39.410	38.160	39.150	39.150	12,168
2025-09-19	39.640	39.640	39.640	39.640	39.640	10,730
2025-09-18	39.860	40.140	39.160	39.990	39.990	10,712
2025-09-17	39.130	40.950	38.900	40.120	40.120	18,792
2025-09-16	38.990	39.400	38.450	39.400	39.400	14,364
2025-09-15	38.200	38.640	37.930	38.300	38.300	11,169
2025-09-12	38.000	38.000	38.000	38.000	38.000	14,402
2025-09-11	37.070	38.980	37.070	38.980	38.980	13,804
2025-09-10	37.430	37.840	37.200	37.550	37.550	8,396
2025-09-09	37.340	37.740	37.210	37.440	37.440	9,543
2025-09-08	38.200	38.350	37.220	37.340	37.340	10,667
2025-09-05	38.200	38.200	38.200	38.200	38.200	22,644
2025-09-04	36.310	37.370	36.240	37.000	37.000	12,330
2025-09-03	35.920	36.900	35.590	36.440	36.440	9,932
2025-09-02	35.990	36.440	35.390	35.920	35.920	11,212
2025-09-01	35.910	36.500	35.850	36.190	36.190	14,434
2025-08-29	36.000	36.000	36.000	36.000	36.000	16,892
2025-08-28	35.110	35.990	35.090	35.560	35.560	13,678
2025-08-27	34.420	35.070	33.870	34.820	34.820	12,278
2025-08-26	34.510	34.900	33.960	34.320	34.320	7,999
2025-08-25	34.630	35.120	34.510	34.890	34.890	9,833
2025-08-22	34.500	34.500	34.500	34.500	34.500	13,548
2025-08-21	33.110	33.440	32.620	32.890	32.890	8,994
2025-08-20	33.910	33.910	33.010	33.010	33.010	9,169
2025-08-19	34.750	34.750	33.530	33.910	33.910	11,927
2025-08-18	34.010	35.160	34.010	35.000	35.000	9,380
2025-08-15	34.220	34.220	34.220	34.220	34.220	8,486
2025-08-14	34.770	34.800	34.060	34.500	34.500	9,774
2025-08-13	34.420	35.440	34.060	35.100	35.100	11,013
2025-08-12	34.930	35.900	34.270	34.280	34.280	15,286
2025-08-11	35.400	35.400	34.380	34.410	34.410	9,106
2025-08-08	35.430	35.430	35.430	35.430	35.430	9,388
2025-08-07	35.410	36.080	35.000	35.660	35.660	11,081
2025-08-06	34.520	35.800	34.430	35.220	35.220	9,675
2025-08-05	34.770	34.780	34.100	34.640	34.640	7,333
2025-08-04	34.550	35.240	33.990	34.200	34.200	9,188
2025-08-01	34.200	34.200	34.200	34.200	34.200	11,973
2025-07-31	35.160	35.470	34.210	34.210	34.210	11,716
2025-07-30	35.010	35.920	34.700	35.300	35.300	10,619
2025-07-29	35.000	35.510	34.910	35.300	35.300	8,483
2025-07-28	36.000	36.310	34.910	34.910	34.910	10,491

← NewerPage 5 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.