Fundo de Investimento Imobiliário Rio Negro (BVMF:RNGO11)
Brazil · Delayed Price · Currency is BRL 51.72
+0.72 (1.41%)
At close: Nov 11, 2025
BVMF:RNGO11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 51.00 | 51.72 | 50.83 | 51.72 | 51.72 | 1.41% | 4,881 |
| Nov 11, 2025 | 51.00 | 51.00 | 50.92 | 51.00 | 51.00 | -0.10% | 255 |
| Nov 10, 2025 | 51.49 | 51.50 | 51.05 | 51.05 | 51.05 | 0.10% | 449 |
| Nov 7, 2025 | 50.99 | 51.49 | 50.92 | 51.00 | 51.00 | - | 3,632 |
| Nov 6, 2025 | 50.93 | 51.73 | 50.93 | 51.00 | 51.00 | -0.57% | 339 |
| Nov 5, 2025 | 50.41 | 51.29 | 50.41 | 51.29 | 51.29 | 1.75% | 384 |
| Nov 4, 2025 | 50.75 | 51.23 | 50.41 | 50.41 | 50.41 | -1.16% | 1,938 |
| Nov 3, 2025 | 49.33 | 51.00 | 49.33 | 51.00 | 51.00 | -0.80% | 581 |
| Oct 31, 2025 | 50.06 | 51.47 | 50.06 | 51.41 | 51.12 | 0.45% | 928 |
| Oct 30, 2025 | 51.11 | 51.30 | 50.20 | 51.18 | 50.89 | 2.26% | 703 |
| Oct 29, 2025 | 51.14 | 51.14 | 50.00 | 50.05 | 49.77 | -2.13% | 4,316 |
| Oct 28, 2025 | 51.14 | 51.14 | 50.01 | 51.14 | 50.85 | - | 1,560 |
| Oct 27, 2025 | 51.65 | 51.65 | 51.00 | 51.14 | 50.85 | -0.97% | 221 |
| Oct 24, 2025 | 51.63 | 51.64 | 51.15 | 51.64 | 51.35 | 1.61% | 1,733 |
| Oct 23, 2025 | 51.79 | 51.80 | 50.82 | 50.82 | 50.53 | -1.89% | 600 |
| Oct 22, 2025 | 51.96 | 51.96 | 51.50 | 51.80 | 51.51 | -0.31% | 433 |
| Oct 21, 2025 | 51.65 | 51.96 | 51.00 | 51.96 | 51.67 | 0.70% | 1,703 |
| Oct 20, 2025 | 51.72 | 51.99 | 51.48 | 51.60 | 51.31 | -0.77% | 1,635 |
| Oct 17, 2025 | 51.47 | 52.04 | 50.68 | 52.00 | 51.71 | 0.39% | 6,955 |
| Oct 16, 2025 | 51.99 | 51.99 | 51.47 | 51.80 | 51.51 | -0.37% | 683 |
| Oct 15, 2025 | 51.99 | 51.99 | 51.47 | 51.99 | 51.70 | -0.02% | 1,314 |
| Oct 14, 2025 | 50.06 | 52.00 | 50.06 | 52.00 | 51.71 | - | 1,391 |
| Oct 13, 2025 | 52.00 | 52.00 | 51.49 | 52.00 | 51.71 | - | 496 |
| Oct 10, 2025 | 50.70 | 52.00 | 50.50 | 52.00 | 51.71 | - | 694 |
| Oct 9, 2025 | 52.50 | 52.50 | 50.70 | 52.00 | 51.71 | -0.76% | 2,042 |
| Oct 8, 2025 | 51.88 | 52.50 | 51.05 | 52.40 | 52.10 | 0.85% | 792 |
| Oct 7, 2025 | 52.89 | 53.28 | 51.00 | 51.96 | 51.67 | -5.10% | 1,660 |
| Oct 6, 2025 | 51.00 | 54.75 | 50.41 | 54.75 | 54.44 | 7.35% | 558 |
| Oct 3, 2025 | 50.50 | 51.01 | 50.45 | 51.00 | 50.71 | 0.06% | 1,113 |
| Oct 2, 2025 | 50.96 | 51.00 | 50.30 | 50.97 | 50.68 | -0.12% | 1,149 |
| Oct 1, 2025 | 50.61 | 52.00 | 50.14 | 51.03 | 50.74 | -2.05% | 311 |
| Sep 30, 2025 | 50.61 | 52.10 | 50.60 | 52.10 | 51.81 | 2.00% | 1,648 |
| Sep 29, 2025 | 50.46 | 51.08 | 50.40 | 51.08 | 50.50 | - | 1,047 |
| Sep 26, 2025 | 51.07 | 51.08 | 50.40 | 51.08 | 50.50 | - | 675 |
| Sep 25, 2025 | 50.37 | 51.08 | 50.05 | 51.08 | 50.50 | 1.57% | 1,599 |
| Sep 24, 2025 | 50.37 | 50.37 | 50.00 | 50.29 | 49.72 | -0.22% | 940 |
| Sep 23, 2025 | 50.46 | 50.50 | 50.00 | 50.40 | 49.83 | 0.42% | 1,061 |
| Sep 22, 2025 | 50.02 | 50.50 | 50.00 | 50.19 | 49.62 | 0.10% | 6,147 |
| Sep 19, 2025 | 50.02 | 50.35 | 50.01 | 50.14 | 49.57 | 0.24% | 708 |
| Sep 18, 2025 | 50.11 | 50.35 | 50.02 | 50.02 | 49.45 | -0.14% | 512 |
| Sep 17, 2025 | 50.01 | 50.12 | 50.01 | 50.09 | 49.52 | 0.16% | 758 |
| Sep 16, 2025 | 50.08 | 50.21 | 50.01 | 50.01 | 49.44 | -0.04% | 1,326 |
| Sep 15, 2025 | 50.02 | 50.19 | 50.01 | 50.03 | 49.46 | -0.34% | 1,664 |
| Sep 12, 2025 | 50.04 | 50.20 | 50.02 | 50.20 | 49.63 | 0.32% | 441 |
| Sep 11, 2025 | 50.02 | 50.20 | 50.02 | 50.04 | 49.47 | - | 460 |
| Sep 10, 2025 | 50.02 | 50.20 | 50.02 | 50.04 | 49.47 | 0.04% | 518 |
| Sep 9, 2025 | 50.02 | 50.10 | 50.02 | 50.02 | 49.45 | - | 758 |
| Sep 8, 2025 | 50.12 | 50.12 | 50.02 | 50.02 | 49.45 | -0.22% | 1,052 |
| Sep 5, 2025 | 50.15 | 50.15 | 50.11 | 50.13 | 49.56 | 0.04% | 238 |
| Sep 4, 2025 | 50.11 | 50.15 | 50.11 | 50.11 | 49.54 | - | 644 |