Fundo de Investimento Imobiliário Rio Negro (BVMF:RNGO11)
Brazil · Delayed Price · Currency is BRL 50.82
-0.47 (-0.92%)
At close: Dec 3, 2025
BVMF:RNGO11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 51.20 | 51.20 | 50.65 | 50.82 | 50.82 | -0.92% | 1,356 |
| Dec 2, 2025 | 51.00 | 51.40 | 50.99 | 51.29 | 51.29 | 0.77% | 1,206 |
| Dec 1, 2025 | 49.45 | 50.99 | 49.33 | 50.90 | 50.90 | -0.12% | 1,517 |
| Nov 28, 2025 | 50.92 | 51.00 | 50.00 | 50.96 | 50.67 | 0.04% | 1,260 |
| Nov 27, 2025 | 49.92 | 50.94 | 49.92 | 50.94 | 50.65 | 0.65% | 770 |
| Nov 26, 2025 | 51.16 | 51.20 | 50.00 | 50.61 | 50.32 | -1.08% | 1,676 |
| Nov 25, 2025 | 50.70 | 51.16 | 50.00 | 51.16 | 50.87 | 1.47% | 1,737 |
| Nov 24, 2025 | 50.40 | 50.99 | 50.02 | 50.42 | 50.13 | 0.06% | 1,787 |
| Nov 21, 2025 | 50.30 | 50.39 | 48.66 | 50.39 | 50.10 | 0.14% | 829 |
| Nov 19, 2025 | 50.91 | 50.91 | 50.30 | 50.32 | 50.03 | -0.94% | 763 |
| Nov 18, 2025 | 50.98 | 51.20 | 50.77 | 50.80 | 50.51 | 0.08% | 238 |
| Nov 17, 2025 | 51.19 | 51.20 | 49.98 | 50.76 | 50.47 | -0.84% | 687 |
| Nov 14, 2025 | 50.86 | 51.30 | 49.57 | 51.19 | 50.90 | 0.67% | 1,206 |
| Nov 13, 2025 | 50.75 | 51.27 | 49.30 | 50.85 | 50.56 | -1.68% | 3,148 |
| Nov 12, 2025 | 51.00 | 51.72 | 50.83 | 51.72 | 51.43 | 1.41% | 4,881 |
| Nov 11, 2025 | 51.00 | 51.00 | 50.92 | 51.00 | 50.71 | -0.10% | 255 |
| Nov 10, 2025 | 51.49 | 51.50 | 51.05 | 51.05 | 50.76 | 0.10% | 449 |
| Nov 7, 2025 | 50.99 | 51.49 | 50.92 | 51.00 | 50.71 | - | 3,632 |
| Nov 6, 2025 | 50.93 | 51.73 | 50.93 | 51.00 | 50.71 | -0.57% | 339 |
| Nov 5, 2025 | 50.45 | 51.29 | 50.45 | 51.29 | 51.00 | 1.75% | 384 |
| Nov 4, 2025 | 50.75 | 51.23 | 50.41 | 50.41 | 50.12 | -1.16% | 1,938 |
| Nov 3, 2025 | 49.33 | 51.00 | 49.33 | 51.00 | 50.71 | -0.80% | 581 |
| Oct 31, 2025 | 50.06 | 51.47 | 50.06 | 51.41 | 50.83 | 0.45% | 928 |
| Oct 30, 2025 | 51.11 | 51.30 | 50.20 | 51.18 | 50.60 | 2.26% | 703 |
| Oct 29, 2025 | 51.14 | 51.14 | 50.00 | 50.05 | 49.48 | -2.13% | 4,316 |
| Oct 28, 2025 | 51.14 | 51.14 | 50.01 | 51.14 | 50.56 | - | 1,560 |
| Oct 27, 2025 | 51.65 | 51.65 | 51.00 | 51.14 | 50.56 | -0.97% | 221 |
| Oct 24, 2025 | 51.63 | 51.64 | 51.15 | 51.64 | 51.06 | 1.61% | 1,733 |
| Oct 23, 2025 | 51.79 | 51.80 | 50.82 | 50.82 | 50.25 | -1.89% | 600 |
| Oct 22, 2025 | 51.96 | 51.96 | 51.50 | 51.80 | 51.21 | -0.31% | 433 |
| Oct 21, 2025 | 51.65 | 51.96 | 51.00 | 51.96 | 51.37 | 0.70% | 1,703 |
| Oct 20, 2025 | 51.72 | 51.99 | 51.48 | 51.60 | 51.02 | -0.77% | 1,635 |
| Oct 17, 2025 | 51.47 | 52.04 | 50.68 | 52.00 | 51.41 | 0.39% | 6,955 |
| Oct 16, 2025 | 51.99 | 51.99 | 51.47 | 51.80 | 51.21 | -0.37% | 683 |
| Oct 15, 2025 | 51.99 | 51.99 | 51.47 | 51.99 | 51.40 | -0.02% | 1,314 |
| Oct 14, 2025 | 50.06 | 52.00 | 50.06 | 52.00 | 51.41 | - | 1,391 |
| Oct 13, 2025 | 52.00 | 52.00 | 51.49 | 52.00 | 51.41 | - | 496 |
| Oct 10, 2025 | 50.70 | 52.00 | 50.50 | 52.00 | 51.41 | - | 694 |
| Oct 9, 2025 | 52.50 | 52.50 | 50.70 | 52.00 | 51.41 | -0.76% | 2,042 |
| Oct 8, 2025 | 51.88 | 52.50 | 51.05 | 52.40 | 51.81 | 0.85% | 792 |
| Oct 7, 2025 | 52.89 | 53.28 | 51.00 | 51.96 | 51.37 | -5.10% | 1,660 |
| Oct 6, 2025 | 51.00 | 54.75 | 50.41 | 54.75 | 54.13 | 7.35% | 558 |
| Oct 3, 2025 | 50.50 | 51.01 | 50.45 | 51.00 | 50.42 | 0.06% | 1,113 |
| Oct 2, 2025 | 50.96 | 51.00 | 50.30 | 50.97 | 50.39 | -0.12% | 1,149 |
| Oct 1, 2025 | 50.61 | 52.00 | 50.14 | 51.03 | 50.45 | -2.05% | 311 |
| Sep 30, 2025 | 50.61 | 52.10 | 50.60 | 52.10 | 51.22 | 2.00% | 1,648 |
| Sep 29, 2025 | 50.46 | 51.08 | 50.40 | 51.08 | 50.22 | - | 1,047 |
| Sep 26, 2025 | 51.07 | 51.08 | 50.40 | 51.08 | 50.22 | - | 675 |
| Sep 25, 2025 | 50.37 | 51.08 | 50.05 | 51.08 | 50.22 | 1.57% | 1,599 |
| Sep 24, 2025 | 50.37 | 50.37 | 50.00 | 50.29 | 49.44 | -0.22% | 940 |