Skip to main content
logo
RNI Negócios Imobiliários S.A. (BVMF:RDNI3)
Brazil flag Brazil · Delayed Price · Currency is BRL
2.050
-0.070 (-3.30%)
Dec 4, 2025, 5:36 PM GMT-3

RNI Negócios Imobiliários Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20252.072.122.072.122.121.44%23,800
Dec 2, 20252.042.102.032.092.091.95%2,900
Dec 1, 20252.062.082.032.052.05-7,700
Nov 28, 20252.062.062.042.052.05-1,200
Nov 27, 20252.042.052.032.052.050.49%6,600
Nov 26, 20252.062.062.032.042.04-0.97%9,900
Nov 25, 20252.072.102.062.062.06-2,000
Nov 24, 20252.072.092.062.062.06-0.48%22,400
Nov 21, 20252.082.082.072.072.07-3,300
Nov 19, 20252.102.102.072.072.07-1.43%2,400
Nov 18, 20252.092.122.082.102.100.48%3,300
Nov 17, 20252.122.122.092.092.09-0.95%3,400
Nov 14, 20252.092.122.072.112.11-11,600
Nov 13, 20252.122.152.102.112.11-0.47%4,700
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, 20252.092.122.082.102.100.96%2,100
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%1,100
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, 20252.022.052.022.022.02-1,200
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%6,500
Oct 15, 20252.052.052.022.022.02-0.49%1,700
Oct 14, 20252.022.042.022.032.030.50%1,300
Oct 13, 20252.022.042.022.022.02-0.49%1,800
Oct 10, 20252.052.052.012.032.03-0.49%10,700
Oct 9, 20252.022.042.012.042.040.99%3,900
Oct 8, 20252.022.052.022.022.02-5,900
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%6,000
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%4,300
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