RENT3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	36.240	36.240	36.240	36.240	36.240	7,535
2025-07-24	36.180	36.260	35.710	36.000	36.000	11,395
2025-07-23	35.740	36.500	35.480	36.200	36.200	12,571
2025-07-22	35.850	36.390	35.530	35.880	35.880	7,184
2025-07-21	35.800	36.120	35.330	35.850	35.850	10,432
2025-07-18	35.900	35.900	35.900	35.900	35.900	13,675
2025-07-17	37.000	37.520	36.850	37.400	37.400	8,515
2025-07-16	36.910	37.110	36.350	37.080	37.080	9,611
2025-07-15	36.690	37.110	36.120	36.700	36.700	8,884
2025-07-14	36.660	36.720	35.770	36.620	36.620	9,803
2025-07-11	36.760	36.760	36.760	36.760	36.760	22,522
2025-07-10	36.840	38.740	36.000	38.280	38.280	23,473
2025-07-09	38.000	38.380	37.030	37.190	37.190	18,325
2025-07-08	38.800	39.050	38.020	38.330	38.330	14,225
2025-07-07	39.170	39.690	38.310	38.310	38.310	16,988
2025-07-04	39.150	39.150	39.150	39.150	39.150	9,937
2025-07-03	38.250	39.450	38.000	38.930	38.930	14,921
2025-07-02	40.490	40.740	38.010	38.240	38.240	28,592
2025-07-01	40.500	41.070	39.840	40.400	40.400	13,007
2025-06-30	40.110	41.210	39.660	40.800	40.800	11,353
2025-06-27	40.560	40.560	40.560	40.560	40.560	17,330
2025-06-26	40.180	43.150	40.140	40.180	40.180	28,744
2025-06-25	43.400	43.660	42.900	43.040	43.040	9,205
2025-06-24	42.970	44.400	42.300	43.740	43.740	11,367
2025-06-23	43.260	43.260	42.000	42.390	42.390	11,477
2025-06-20	43.390	43.390	43.390	43.390	43.390	13,718
2025-06-18	44.410	44.410	44.410	44.410	44.410	8,715
2025-06-17	44.840	45.220	44.220	44.850	44.850	10,660
2025-06-16	44.460	45.740	44.250	45.150	45.150	13,743
2025-06-13	44.150	44.150	44.150	44.150	44.150	9,729
2025-06-12	43.940	44.550	43.540	44.240	44.240	9,092
2025-06-11	44.000	44.350	43.150	44.110	44.110	10,325
2025-06-10	44.000	44.450	43.760	44.450	44.450	10,898
2025-06-09	43.500	44.520	42.640	43.500	43.500	11,075
2025-06-06	43.540	43.540	43.540	43.540	43.540	15,045
2025-06-05	44.000	44.720	43.400	44.250	44.250	15,903
2025-06-04	43.150	43.840	42.700	43.430	43.430	10,930
2025-06-03	43.090	43.090	43.090	43.090	43.090	11,455
2025-06-02	42.950	42.950	42.950	42.950	42.950	14,610
2025-05-30	43.280	43.280	43.280	43.280	43.280	15,883
2025-05-29	43.430	43.430	43.430	43.430	43.430	13,260
2025-05-28	42.650	43.900	42.150	43.800	43.800	14,739
2025-05-27	42.620	42.620	42.620	42.620	42.620	17,071
2025-05-26	40.700	41.230	40.470	40.990	40.990	6,950
2025-05-23	40.510	40.510	40.510	40.510	40.510	16,418
2025-05-22	40.160	41.550	40.010	40.690	40.690	10,914
2025-05-21	40.300	40.300	40.300	40.300	40.300	13,994
2025-05-20	41.660	41.660	41.660	41.660	41.660	12,975
2025-05-19	41.880	43.130	41.700	42.170	42.170	13,111
2025-05-16	41.900	41.900	41.900	41.900	41.900	12,307
2025-05-15	40.740	40.740	40.740	40.740	40.740	12,812
2025-05-14	39.710	39.710	39.710	39.710	39.710	14,753
2025-05-13	41.600	41.600	41.600	41.600	41.600	11,514
2025-05-12	41.330	41.330	41.330	41.330	41.330	13,061
2025-05-09	40.800	40.800	40.800	40.800	40.800	0
2025-05-06	42.940	43.680	41.450	42.060	42.060	14,098
2025-05-05	42.700	42.700	42.700	42.700	42.700	9,781
2025-05-02	43.200	43.200	43.200	43.200	43.200	12,248
2025-04-30	42.690	42.690	42.690	42.690	42.690	14,360
2025-04-29	43.230	43.660	42.870	43.240	43.240	11,011

← NewerPage 6 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.