Skip to main content
logo
RNI Negócios Imobiliários S.A. (BVMF:RDNI3)
Brazil flag Brazil · Delayed Price · Currency is BRL
2.310
+0.130 (5.96%)
Sep 17, 2025, 4:41 PM GMT-3

RNI Negócios Imobiliários Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20252.182.382.182.312.315.96%11,900
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
Sep 3, 20252.032.072.022.022.02-0.49%3,000
Sep 2, 20252.052.072.032.032.03-0.98%2,700
Sep 1, 20252.032.092.032.052.050.49%2,100
Aug 29, 20252.062.092.012.042.04-2.39%6,000
Aug 28, 20252.032.102.022.092.090.48%4,000
Aug 27, 20252.082.122.012.082.08-0.48%13,900
Aug 26, 20252.082.122.082.092.090.48%500
Aug 25, 20252.092.152.082.082.080.48%1,800
Aug 22, 20252.152.152.072.072.07-3.27%500
Aug 21, 20252.082.142.082.142.142.88%400
Aug 20, 20252.092.172.062.082.08-1.42%2,300
Aug 19, 20252.152.162.112.112.11-1.86%1,700
Aug 18, 20252.062.152.062.152.152.38%800
Aug 15, 20252.132.142.102.102.10-0.47%3,000
Aug 14, 20252.222.222.112.112.11-4.95%3,700
Aug 13, 20252.182.222.182.222.22-2,600
Aug 12, 20252.192.222.172.222.22-1,500
Aug 11, 20252.222.222.182.222.22-700
Aug 8, 20252.232.232.182.222.221.37%1,000
Aug 7, 20252.202.242.182.192.190.46%2,700
Aug 6, 20252.252.252.182.182.18-2.68%3,500
Aug 5, 20252.192.242.192.242.242.28%800
Aug 4, 20252.262.262.182.192.19-1.79%3,800
Aug 1, 20252.242.282.232.232.23-0.89%1,700
Jul 31, 20252.252.252.222.252.250.45%700
Jul 30, 20252.282.282.242.242.24-1.32%500
Jul 29, 20252.262.272.212.272.270.44%3,300
Jul 28, 20252.292.292.222.262.26-1.31%4,900
Jul 25, 20252.262.292.262.292.291.33%700
Jul 24, 20252.262.292.252.262.26-1.74%2,600
Jul 23, 20252.262.302.262.302.301.32%900
Jul 22, 20252.282.292.262.272.27-500
Jul 21, 20252.312.312.272.272.27-1.73%2,500
Jul 18, 20252.282.312.282.312.31-1,500
Jul 17, 20252.322.322.292.312.31-1.28%2,600
Jul 16, 20252.302.342.302.342.341.74%800
Jul 15, 20252.322.322.302.302.30-0.86%2,300
Jul 14, 20252.342.342.322.322.32-0.85%2,600
Jul 11, 20252.332.342.332.342.340.43%3,800
Jul 10, 20252.322.332.322.332.330.43%1,100