RENT3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	42.850	43.670	42.340	43.230	43.230	21,256
2025-04-25	43.030	43.030	43.030	43.030	43.030	12,391
2025-04-24	40.590	42.000	40.270	41.780	41.780	11,014
2025-04-23	39.300	40.860	39.300	40.370	40.370	14,388
2025-04-22	40.020	40.020	39.070	39.200	39.200	13,715
2025-04-17	40.300	40.300	40.300	40.300	40.300	14,968
2025-04-16	39.330	39.590	38.490	38.560	38.560	10,917
2025-04-15	38.900	39.760	38.790	39.380	39.380	10,968
2025-04-14	39.240	39.720	38.580	39.440	39.440	14,385
2025-04-11	38.640	38.640	38.640	38.640	38.640	22,857
2025-04-10	36.950	37.570	36.170	37.240	37.240	12,871
2025-04-09	35.210	37.550	34.850	37.200	37.200	26,143
2025-04-08	36.010	36.790	35.610	35.610	35.610	17,643
2025-04-07	35.650	37.440	34.970	35.700	35.700	18,775
2025-04-04	36.210	36.210	36.210	36.210	36.210	18,205
2025-04-03	37.340	37.340	37.340	37.340	37.340	20,991
2025-04-02	36.390	36.390	36.390	36.390	36.390	36,986
2025-04-01	35.100	35.100	35.100	35.100	35.100	20,991
2025-03-31	33.740	33.740	33.740	33.740	33.740	16,282
2025-03-28	34.630	34.630	34.630	34.630	34.630	12,618
2025-03-27	35.180	35.530	34.220	34.970	34.970	18,047
2025-03-26	33.420	35.220	33.300	35.000	35.000	26,509
2025-03-25	32.750	33.900	32.590	33.400	33.400	11,826
2025-03-24	33.800	34.000	32.550	32.930	32.930	14,372
2025-03-21	33.520	33.520	33.520	33.520	33.520	10,913
2025-03-20	33.180	33.630	32.930	33.190	33.190	9,987
2025-03-19	32.700	33.950	32.620	33.440	33.440	13,998
2025-03-18	32.700	32.700	32.700	32.700	32.700	13,025
2025-03-17	33.610	33.610	33.610	33.610	33.610	14,506
2025-03-14	32.950	32.950	32.950	32.950	32.950	16,264
2025-03-13	30.370	31.450	30.250	31.390	31.390	15,079
2025-03-12	30.400	30.400	30.400	30.400	30.400	9,324
2025-03-11	30.170	30.170	30.170	30.170	30.170	13,154
2025-03-10	29.960	29.960	29.960	29.960	29.960	14,222
2025-03-07	29.900	29.900	29.900	29.900	29.900	23,766
2025-03-06	28.390	28.660	28.010	28.500	28.500	14,395
2025-03-05	28.850	29.000	27.300	28.160	28.160	11,175
2025-02-28	28.140	28.140	28.140	28.140	28.140	28,225
2025-02-27	27.900	28.090	27.340	27.660	27.660	16,343
2025-02-26	28.560	28.800	27.700	27.700	27.700	14,791
2025-02-25	28.020	28.490	27.680	28.330	28.330	15,184
2025-02-24	29.440	29.630	27.940	28.000	28.000	22,694
2025-02-21	29.160	29.160	29.160	29.160	29.160	28,954
2025-02-20	30.770	30.970	30.200	30.590	30.590	16,263
2025-02-19	31.690	31.880	30.420	30.420	30.420	15,365
2025-02-18	32.800	32.800	31.570	32.110	32.110	13,473
2025-02-17	31.910	33.300	31.550	32.190	32.190	17,843
2025-02-14	31.350	31.350	31.350	31.350	31.350	18,772
2025-02-13	30.680	30.680	29.250	29.570	29.570	14,741
2025-02-12	30.990	31.050	30.080	30.480	30.480	10,998
2025-02-11	30.530	31.750	29.930	31.170	31.170	11,806
2025-02-10	29.940	30.930	29.860	29.990	29.990	11,354
2025-02-07	30.160	30.160	30.160	30.160	30.160	20,684
2025-02-06	31.590	32.120	31.230	31.740	31.740	10,857
2025-02-05	31.400	31.820	31.180	31.680	31.680	14,279
2025-02-04	31.600	32.210	31.180	31.400	31.400	12,969
2025-02-03	30.850	31.650	30.540	31.540	31.540	13,539
2025-01-31	30.850	30.850	30.850	30.850	30.850	16,063
2025-01-30	30.530	32.060	30.300	31.750	31.750	15,601
2025-01-29	31.370	31.750	30.020	30.300	30.300	15,492

← NewerPage 7 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.