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 > >>
27/04/2026	428.823	3,60%	29,70	29,64	31,09	30,63
24/04/2026	1.668.654	-3,60%	30,66	29,58	30,96	29,76
23/04/2026	1.222.322	-1,34%	32,75	30,87	32,83	30,87
22/04/2026	1.003.176	-0,67%	31,50	31,27	31,93	31,29
21/04/2026	1.144.764	-0,51%	31,80	31,35	31,81	31,50
20/04/2026	1.746.119	-2,65%	32,07	31,57	32,32	31,66
17/04/2026	1.488.956	3,40%	31,64	31,56	32,52	32,52
16/04/2026	1.039.150	-0,10%	31,64	31,32	31,73	31,45
15/04/2026	951.254	1,48%	31,15	30,86	31,48	31,48
14/04/2026	1.015.389	1,04%	31,00	30,92	31,42	31,02
13/04/2026	878.883	-0,90%	30,70	30,20	30,70	30,70
10/04/2026	999.226	0,23%	31,04	30,715	31,39	30,98
09/04/2026	1.197.253	-1,75%	31,24	30,71	31,70	30,91
08/04/2026	1.945.869	6,93%	31,47	30,98	31,72	31,46
07/04/2026	1.339.126	-2,26%	30,06	29,28	30,40	29,42
02/04/2026	1.319.807	0,20%	29,67	29,46	30,25	30,10
01/04/2026	1.590.212	3,52%	29,81	29,68	30,29	30,04
31/03/2026	1.211.982	1,86%	28,59	28,40	29,06	29,02
30/03/2026	1.021.282	0,71%	28,07	27,71	28,49	28,49
27/03/2026	917.926	0,43%	28,20	27,85	28,59	28,29
26/03/2026	890.840	0,04%	28,03	27,80	28,23	28,17
25/03/2026	935.934	1,11%	28,24	28,08	28,58	28,16
24/03/2026	955.999	-0,75%	28,20	27,40	28,23	27,85
23/03/2026	1.380.262	1,52%	27,19	26,87	28,50	28,06
20/03/2026	1.868.069	1,17%	27,58	27,32	28,10	27,64
19/03/2026	1.357.216	-2,53%	27,78	27,15	27,78	27,32
18/03/2026	1.006.318	-1,30%	28,57	28,03	28,77	28,03
17/03/2026	921.383	0,67%	28,26	28,26	28,66	28,40
16/03/2026	1.255.648	-0,91%	28,40	28,04	28,56	28,21
13/03/2026	1.238.691	-2,23%	28,98	28,41	28,99	28,47
12/03/2026	1.102.603	0,76%	28,70	28,50	29,12	29,12
11/03/2026	1.424.122	2,59%	28,07	28,06	29,17	28,90
10/03/2026	2.079.833	0,39%	28,79	28,02	28,92	28,17
09/03/2026	1.387.430	-1,58%	28,00	27,78	28,40	28,06
06/03/2026	1.456.351	-0,56%	28,86	28,19	28,98	28,51
05/03/2026	1.616.993	-1,17%	28,99	28,47	29,38	28,67
04/03/2026	2.347.946	-1,23%	29,40	28,88	29,91	29,01
03/03/2026	2.650.611	-3,67%	30,50	28,71	30,50	29,37
02/03/2026	2.944.338	-5,05%	30,95	30,13	31,05	30,49
27/02/2026	1.116.276	-0,99%	32,50	31,79	32,50	32,11
26/02/2026	1.235.437	-0,19%	32,51	32,32	32,90	32,43
25/02/2026	1.252.604	-0,31%	32,77	32,44	32,87	32,49
24/02/2026	1.125.960	1,81%	32,05	32,05	32,87	32,59
23/02/2026	1.360.409	-1,05%	32,20	31,92	32,405	32,01
20/02/2026	1.801.294	0,59%	31,66	31,66	33,06	32,35
19/02/2026	3.142.135	-3,10%	32,23	31,00	34,20	32,16
18/02/2026	1.765.118	1,75%	32,51	32,27	33,27	33,19
17/02/2026	860.799	0,99%	32,48	32,38	32,98	32,62
16/02/2026	861.172	-1,52%	32,65	32,14	32,78	32,30
13/02/2026	1.623.466	1,90%	32,15	32,04	33,38	32,80
12/02/2026	1.238.712	2,19%	32,11	31,59	32,34	32,19
11/02/2026	1.121.491	-0,44%	31,45	31,24	31,75	31,50
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