Skip to main content
logo
RNI Negócios Imobiliários S.A. (BVMF:RDNI3)
Brazil flag Brazil · Delayed Price · Currency is BRL
2.120
-0.010 (-0.47%)
Nov 13, 2025, 4:56 PM GMT-3

RNI Negócios Imobiliários Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20252.152.182.122.122.12-1.40%2,200
Nov 11, 20252.222.222.152.152.15-2.27%4,000
Nov 10, 20252.202.252.122.202.200.46%2,500
Nov 7, 20252.212.232.142.192.19-3.10%2,100
Nov 6, 20252.092.262.092.262.267.62%3,300
Nov 5, 20252.082.122.082.102.100.96%2,300
Nov 4, 20252.062.092.062.082.080.48%1,300
Nov 3, 20252.052.072.052.072.07-0.48%4,900
Oct 31, 20252.082.082.042.082.080.97%1,300
Oct 30, 20252.042.072.032.062.062.49%48,900
Oct 29, 20252.032.042.012.012.01-0.99%5,700
Oct 28, 20252.022.032.022.032.030.50%1,200
Oct 27, 20252.032.032.022.022.02-0.98%2,500
Oct 24, 20252.022.052.012.042.040.99%2,200
Oct 23, 20252.022.062.012.022.02-38,900
Oct 22, 20252.022.052.022.022.02-1,300
Oct 21, 20252.022.052.022.022.02-0.49%1,700
Oct 20, 20252.022.062.022.032.030.50%2,500
Oct 17, 20252.032.052.022.022.02-0.49%500
Oct 16, 20252.022.062.022.032.030.50%7,100
Oct 15, 20252.052.052.022.022.02-0.49%1,700
Oct 14, 20252.022.042.022.032.030.50%1,400
Oct 13, 20252.022.042.022.022.02-0.49%1,800
Oct 10, 20252.052.052.012.032.03-0.49%11,100
Oct 9, 20252.022.042.012.042.040.99%3,900
Oct 8, 20252.022.052.022.022.02-6,200
Oct 7, 20252.102.102.012.022.02-3.35%4,000
Oct 6, 20252.032.112.032.092.092.96%4,700
Oct 3, 20252.082.082.032.032.03-1.46%6,100
Oct 2, 20252.242.242.052.062.06-8.44%14,600
Oct 1, 20252.172.252.172.252.254.17%1,800
Sep 30, 20252.272.272.162.162.16-4.42%4,500
Sep 29, 20252.192.262.192.262.263.67%2,900
Sep 26, 20252.242.272.182.182.18-2.68%2,300
Sep 25, 20252.262.262.242.242.24-0.88%600
Sep 24, 20252.302.302.252.262.26-1.74%2,300
Sep 23, 20252.262.322.262.302.300.44%11,700
Sep 22, 20252.262.392.252.292.29-7,100
Sep 19, 20252.402.452.252.292.29-4.18%7,900
Sep 18, 20252.352.472.312.392.393.46%15,500
Sep 17, 20252.182.382.182.312.315.96%11,700
Sep 16, 20252.202.252.112.182.18-4.80%21,600
Sep 15, 20252.032.342.022.292.2912.25%58,500
Sep 12, 20252.022.042.022.042.040.99%3,400
Sep 11, 20252.012.042.012.022.02-1,100
Sep 10, 20252.062.062.022.022.02-7,300
Sep 9, 20252.062.062.012.022.02-1.46%7,300
Sep 8, 20252.052.052.022.052.05-4,000
Sep 5, 20252.062.062.022.052.05-1,900
Sep 4, 20252.022.062.022.052.051.49%2,100