Skip to main content
logo
RNI Negócios Imobiliários S.A. (BVMF:RDNI3)
Brazil flag Brazil · Delayed Price · Currency is BRL
2.040
-0.020 (-0.98%)
Oct 10, 2025, 4:04 PM GMT-3

RNI Negócios Imobiliários Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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