BiG | O banco que entende os seus valores.

Renault SA (RNO)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
10/02/2026	1.757.384	1,97%	31,20	31,17	31,94	31,64
09/02/2026	677.756	0,52%	31,00	30,80	31,31	31,03
06/02/2026	2.225.569	-3,32%	31,40	30,15	31,43	30,87
05/02/2026	1.313.318	-0,59%	32,00	31,58	32,40	31,93
04/02/2026	1.607.265	5,17%	30,70	30,65	32,12	32,12
03/02/2026	2.219.626	-4,17%	31,36	30,24	31,42	30,54
02/02/2026	808.151	-0,03%	31,74	31,61	32,14	31,87
30/01/2026	952.384	0,35%	31,98	31,63	32,04	31,88
29/01/2026	1.183.365	-0,31%	32,35	31,51	32,38	31,77
28/01/2026	815.443	0,70%	31,64	31,40	32,10	31,87
27/01/2026	1.011.677	-1,65%	32,17	31,51	32,17	31,65
26/01/2026	784.788	-0,43%	32,34	32,05	32,48	32,18
23/01/2026	758.373	-0,03%	32,30	32,01	32,49	32,32
22/01/2026	1.747.815	-1,73%	33,72	32,33	33,76	32,33
21/01/2026	1.361.682	3,30%	32,00	31,92	32,98	32,90
20/01/2026	2.057.049	2,25%	31,36	31,16	32,34	31,85
19/01/2026	1.909.391	-2,14%	31,06	30,58	31,52	31,15
16/01/2026	1.454.951	-2,96%	32,80	31,80	32,85	31,83
15/01/2026	1.330.366	-1,24%	33,16	32,66	33,29	32,80
14/01/2026	1.021.556	-0,66%	33,50	32,97	33,88	33,21
13/01/2026	1.207.287	0,03%	33,30	32,90	33,52	33,43
12/01/2026	1.106.722	-1,12%	33,89	33,04	33,92	33,42
09/01/2026	1.519.883	0,06%	33,76	33,59	34,32	33,80
08/01/2026	2.091.016	-2,60%	34,49	32,80	34,54	33,78
07/01/2026	1.052.390	-0,86%	35,05	34,53	35,05	34,68
06/01/2026	838.636	-1,74%	35,69	34,92	35,84	34,98
05/01/2026	802.265	-2,09%	36,49	35,41	36,76	35,60
02/01/2026	885.893	2,65%	35,48	35,48	36,36	36,36
31/12/2025	338.902	-0,14%	35,30	35,08	35,42	35,42
30/12/2025	540.048	0,80%	35,24	35,09	35,50	35,47
29/12/2025	535.725	-1,51%	35,73	35,19	35,80	35,19
23/12/2025	937.112	-1,50%	35,90	35,44	35,98	35,54
22/12/2025	656.287	-0,50%	36,36	35,74	36,37	36,08
18/12/2025	1.100.312	-1,95%	36,25	35,52	36,26	35,69
17/12/2025	655.372	-0,79%	36,70	36,27	37,00	36,40
16/12/2025	1.317.011	-1,90%	37,15	36,32	37,97	36,69
15/12/2025	772.686	0,73%	36,99	36,96	37,58	37,40
12/12/2025	992.102	2,43%	36,64	36,61	37,49	37,13
11/12/2025	1.280.783	0,67%	36,15	34,92	36,58	36,25
10/12/2025	1.130.719	-1,42%	36,42	35,59	36,52	36,01
09/12/2025	900.951	-0,63%	37,32	36,46	37,68	36,53
08/12/2025	677.152	-1,18%	37,10	36,66	37,41	36,76
05/12/2025	1.064.006	0,51%	37,00	36,87	37,54	37,20
04/12/2025	2.335.759	6,35%	35,84	35,75	37,24	37,01
03/12/2025	1.590.178	0,46%	33,42	33,39	35,01	34,80
02/12/2025	723.556	-0,49%	34,76	34,51	35,27	34,64
01/12/2025	1.131.681	0,99%	34,38	34,20	35,07	34,81
28/11/2025	908.195	-0,86%	34,70	34,08	34,70	34,47
27/11/2025	593.229	1,22%	34,50	34,30	34,98	34,77
26/11/2025	961.251	-1,01%	34,82	34,18	34,88	34,35
25/11/2025	1.079.653	1,31%	34,47	33,74	34,70	34,70
24/11/2025	1.865.080	-0,20%	34,60	34,19	35,01	34,25
21/11/2025	1.282.679	1,78%	33,24	33,18	34,32	34,32
20/11/2025	1.271.251	-1,98%	34,61	33,47	34,68	33,72
19/11/2025	911.332	0,56%	34,11	33,75	34,81	34,40
18/11/2025	1.464.325	-3,82%	35,00	34,04	35,00	34,21
17/11/2025	999.427	-1,88%	36,20	35,23	36,64	35,57
14/11/2025	938.390	-1,60%	36,73	35,85	36,79	36,25
13/11/2025	929.370	0,99%	36,76	36,53	37,08	36,84
12/11/2025	1.702.443	1,99%	36,10	35,93	36,95	36,48
11/11/2025	1.110.365	3,32%	34,59	34,45	35,79	35,77
10/11/2025	878.315	1,70%	34,48	34,41	34,85	34,62
07/11/2025	677.423	-0,21%	34,35	33,78	34,50	34,04
06/11/2025	628.778	-0,99%	34,50	34,02	34,61	34,11
05/11/2025	1.150.512	2,35%	33,21	33,09	34,70	34,45
04/11/2025	977.616	-2,29%	34,03	33,57	34,06	33,66
03/11/2025	910.414	2,23%	33,79	33,79	35,08	34,45
31/10/2025	1.055.038	1,84%	32,98	32,94	33,86	33,70
30/10/2025	1.368.657	-2,27%	34,14	32,41	34,20	33,09
29/10/2025	711.401	-0,99%	34,44	33,79	34,48	33,86
28/10/2025	601.262	1,76%	33,45	33,45	34,29	34,20
27/10/2025	1.524.896	-2,21%	34,57	33,55	34,88	33,61
24/10/2025	853.614	0,53%	34,20	33,92	34,50	34,37
23/10/2025	1.251.837	-3,09%	35,65	33,97	36,04	34,19
22/10/2025	1.249.197	-0,17%	35,25	34,42	35,28	35,28
21/10/2025	693.011	1,15%	35,10	34,76	35,40	35,34
20/10/2025	905.160	1,60%	34,39	34,27	34,94	34,94
17/10/2025	938.878	1,15%	33,47	33,11	34,51	34,39
16/10/2025	704.018	1,64%	33,45	33,25	34,09	34,00
15/10/2025	783.509	-0,54%	34,43	33,36	34,47	33,45
14/10/2025	925.184	-2,15%	34,29	33,41	34,31	33,63
13/10/2025	749.864	0,12%	34,61	34,15	35,02	34,37
10/10/2025	1.027.936	-2,33%	35,28	34,33	35,49	34,33
09/10/2025	880.527	-0,99%	35,54	35,15	36,11	35,15
08/10/2025	1.086.081	-1,83%	35,25	35,17	35,98	35,50
07/10/2025	1.411.183	2,73%	35,68	35,47	36,41	36,16
06/10/2025	1.508.707	-1,62%	35,70	34,33	35,72	35,20
03/10/2025	951.213	0,06%	35,79	35,51	35,99	35,78
02/10/2025	1.152.679	2,17%	35,35	35,10	36,23	35,76
01/10/2025	1.088.278	0,58%	34,75	34,61	35,75	35,00
30/09/2025	970.889	0,14%	34,60	34,37	34,95	34,80
29/09/2025	712.522	0,00%	34,90	34,40	34,95	34,75
26/09/2025	920.704	-0,57%	34,82	34,51	35,28	34,75
25/09/2025	1.001.935	1,66%	34,41	34,40	35,52	34,95
24/09/2025	952.942	-1,21%	34,55	34,11	34,61	34,38
23/09/2025	819.143	-0,06%	34,80	34,79	35,48	34,80
22/09/2025	867.959	-1,56%	35,23	34,69	35,27	34,82
19/09/2025	2.587.778	0,31%	35,30	35,27	36,25	35,37
18/09/2025	740.701	0,31%	35,23	35,19	35,59	35,26
17/09/2025	1.145.174	0,52%	35,00	34,90	35,39	35,15