RENT3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	31.880	31.890	31.050	31.160	31.160	17,710
2025-01-27	30.320	31.850	30.100	31.750	31.750	18,786
2025-01-24	30.450	30.450	30.450	30.450	30.450	11,477
2025-01-23	30.570	30.950	30.000	30.390	30.390	10,650
2025-01-22	30.340	31.130	29.930	30.370	30.370	11,002
2025-01-21	30.580	30.840	30.230	30.590	30.590	8,851
2025-01-20	30.110	30.970	29.890	30.560	30.560	10,879
2025-01-17	30.670	30.670	30.670	30.670	30.670	10,714
2025-01-16	31.090	31.090	30.000	30.390	30.390	14,254
2025-01-15	29.300	31.230	29.300	30.760	30.760	20,490
2025-01-14	29.000	29.640	28.800	29.330	29.330	12,364
2025-01-13	28.870	29.320	28.320	29.000	29.000	13,747
2025-01-10	29.120	29.120	29.120	29.120	29.120	20,342
2025-01-09	30.740	30.940	30.180	30.180	30.180	10,711
2025-01-08	31.980	31.990	30.200	30.940	30.940	19,318
2025-01-07	32.580	32.600	31.340	32.190	32.190	13,069
2025-01-06	32.660	33.400	32.100	32.100	32.100	11,070
2025-01-03	32.190	32.190	32.190	32.190	32.190	11,521
2025-01-02	31.900	32.470	31.400	31.400	31.400	10,933
2024-12-30	32.050	32.050	32.050	32.050	32.050	9,414
2024-12-27	32.520	32.520	32.520	32.520	32.520	8,952
2024-12-26	32.880	33.430	32.420	32.550	32.550	10,419
2024-12-23	32.760	32.760	32.760	32.760	32.760	12,771
2024-12-20	33.790	33.790	33.790	33.790	33.790	25,730
2024-12-19	29.930	32.850	29.930	32.600	32.600	30,217
2024-12-18	30.430	30.840	29.710	29.710	29.710	14,538
2024-12-17	30.720	31.490	29.930	31.440	31.440	18,706
2024-12-16	32.290	32.580	30.600	30.840	30.840	23,183
2024-12-13	32.320	32.320	32.320	32.320	32.320	22,311
2024-12-12	35.410	35.410	33.550	33.750	33.750	15,003
2024-12-11	34.430	36.870	34.380	35.440	35.440	26,625

← NewerPage 8 of 8 · 451 trading days

Stock splits

No stock splits on record.

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.