Fundo de Investimento Imobiliário Rio Negro (BVMF:RNGO11)
Brazil · Delayed Price · Currency is BRL 49.80
-0.01 (-0.02%)
At close: Aug 26, 2025
BVMF:RNGO11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 49.80 | 50.09 | 49.78 | 49.81 | - | 0.02% | 3,024 |
| Aug 27, 2025 | 49.81 | 49.81 | 49.80 | 49.80 | - | -0.02% | 1,670 |
| Aug 26, 2025 | 49.78 | 49.89 | 49.78 | 49.81 | - | -0.16% | 1,734 |
| Aug 25, 2025 | 50.08 | 50.08 | 49.78 | 49.89 | - | -0.52% | 1,104 |
| Aug 22, 2025 | 49.79 | 50.15 | 49.78 | 50.15 | - | 0.40% | 1,084 |
| Aug 21, 2025 | 49.78 | 50.15 | 49.78 | 49.95 | - | -0.08% | 1,509 |
| Aug 20, 2025 | 49.53 | 50.00 | 49.52 | 49.99 | - | - | 919 |
| Aug 19, 2025 | 49.49 | 49.99 | 47.50 | 49.99 | - | 0.91% | 7,227 |
| Aug 18, 2025 | 49.52 | 49.65 | 49.40 | 49.54 | - | -0.26% | 2,211 |
| Aug 15, 2025 | 49.53 | 49.67 | 49.53 | 49.67 | - | 0.26% | 491 |
| Aug 14, 2025 | 49.53 | 49.63 | 49.53 | 49.54 | - | 0.02% | 1,041 |
| Aug 13, 2025 | 49.53 | 49.65 | 49.53 | 49.53 | - | -0.40% | 1,074 |
| Aug 12, 2025 | 49.53 | 49.84 | 49.53 | 49.73 | - | 0.32% | 488 |
| Aug 11, 2025 | 49.86 | 50.00 | 49.44 | 49.57 | - | -0.58% | 2,850 |
| Aug 8, 2025 | 49.95 | 50.25 | 49.71 | 49.86 | - | -0.26% | 4,032 |
| Aug 7, 2025 | 49.96 | 50.27 | 49.95 | 49.99 | - | -0.58% | 893 |
| Aug 6, 2025 | 49.95 | 50.28 | 49.95 | 50.28 | - | -0.04% | 972 |
| Aug 5, 2025 | 49.96 | 50.34 | 49.95 | 50.30 | - | -0.30% | 1,966 |
| Aug 4, 2025 | 49.95 | 50.45 | 49.95 | 50.45 | - | 0.10% | 608 |
| Aug 1, 2025 | 46.84 | 50.43 | 46.84 | 50.40 | - | -0.14% | 2,368 |
| Jul 31, 2025 | 50.46 | 50.50 | 49.71 | 50.47 | - | -0.02% | 1,084 |
| Jul 30, 2025 | 49.96 | 50.48 | 49.95 | 50.48 | - | 0.58% | 501 |
| Jul 29, 2025 | 50.00 | 50.19 | 50.00 | 50.19 | - | 0.38% | 692 |
| Jul 28, 2025 | 50.19 | 50.20 | 49.73 | 50.00 | - | - | 901 |
| Jul 25, 2025 | 49.95 | 50.29 | 49.94 | 50.00 | - | -0.02% | 714 |
| Jul 24, 2025 | 49.96 | 50.48 | 49.95 | 50.01 | - | -0.40% | 968 |
| Jul 23, 2025 | 50.47 | 50.47 | 49.95 | 50.21 | - | 0.42% | 683 |
| Jul 22, 2025 | 49.95 | 50.22 | 49.95 | 50.00 | - | 0.10% | 1,028 |
| Jul 21, 2025 | 50.00 | 50.01 | 49.95 | 49.95 | - | -0.18% | 2,583 |
| Jul 18, 2025 | 50.00 | 50.05 | 49.95 | 50.04 | - | 0.08% | 808 |
| Jul 17, 2025 | 49.65 | 50.01 | 49.65 | 50.00 | - | 0.02% | 605 |
| Jul 16, 2025 | 48.95 | 50.00 | 48.95 | 49.99 | - | 0.58% | 1,211 |
| Jul 15, 2025 | 49.49 | 49.98 | 48.95 | 49.70 | - | 1.51% | 2,369 |
| Jul 14, 2025 | 48.05 | 50.00 | 46.25 | 48.96 | - | 1.89% | 8,026 |
| Jul 11, 2025 | 46.80 | 48.05 | 46.71 | 48.05 | - | 0.31% | 1,487 |
| Jul 10, 2025 | 47.18 | 47.90 | 46.71 | 47.90 | - | 3.39% | 1,494 |
| Jul 9, 2025 | 46.71 | 47.43 | 46.23 | 46.33 | - | 0.19% | 555 |
| Jul 8, 2025 | 46.30 | 48.50 | 46.23 | 46.24 | - | 0.02% | 735 |
| Jul 7, 2025 | 46.49 | 47.50 | 46.23 | 46.23 | - | -0.56% | 1,526 |
| Jul 4, 2025 | 47.98 | 48.89 | 45.23 | 46.49 | - | 0.04% | 2,107 |
| Jul 3, 2025 | 46.20 | 46.74 | 46.20 | 46.47 | - | 0.48% | 319 |
| Jul 2, 2025 | 46.20 | 46.31 | 46.20 | 46.25 | - | -1.05% | 1,048 |
| Jul 1, 2025 | 47.80 | 47.80 | 46.29 | 46.74 | - | -1.23% | 1,893 |
| Jun 30, 2025 | 46.19 | 47.32 | 46.19 | 47.32 | - | 0.79% | 942 |
| Jun 27, 2025 | 46.95 | 47.10 | 46.95 | 46.95 | - | - | 354 |
| Jun 26, 2025 | 45.66 | 47.10 | 45.23 | 46.95 | - | 0.75% | 1,974 |
| Jun 25, 2025 | 47.29 | 47.31 | 45.86 | 46.60 | - | -0.17% | 535 |
| Jun 24, 2025 | 45.02 | 47.86 | 44.95 | 46.68 | - | 3.76% | 1,203 |
| Jun 23, 2025 | 45.23 | 47.89 | 44.95 | 44.99 | - | -0.53% | 1,125 |
| Jun 20, 2025 | 47.00 | 47.06 | 45.23 | 45.23 | - | -1.37% | 473 |