Fundo de Investimento Imobiliário Rio Negro (BVMF:RNGO11)
Brazil · Delayed Price · Currency is BRL 50.71
-0.58 (-1.13%)
Last updated: Mar 26, 2026, 3:07 PM GMT-3
BVMF:RNGO11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 51.46 | 51.93 | 50.01 | 51.29 | 51.29 | -0.35% | 948 |
| Mar 24, 2026 | 51.24 | 52.00 | 50.01 | 51.47 | 51.47 | 0.19% | 1,281 |
| Mar 23, 2026 | 51.99 | 51.99 | 51.12 | 51.37 | 51.37 | -1.21% | 2,490 |
| Mar 20, 2026 | 52.26 | 52.26 | 51.50 | 52.00 | 52.00 | -0.50% | 220 |
| Mar 19, 2026 | 51.72 | 52.69 | 51.12 | 52.26 | 52.26 | 1.04% | 889 |
| Mar 18, 2026 | 52.49 | 52.49 | 51.72 | 51.72 | 51.72 | -1.47% | 1,535 |
| Mar 17, 2026 | 52.75 | 52.75 | 51.54 | 52.49 | 52.49 | -0.49% | 1,613 |
| Mar 16, 2026 | 51.89 | 52.75 | 51.39 | 52.75 | 52.75 | 1.66% | 1,048 |
| Mar 13, 2026 | 51.80 | 52.06 | 51.51 | 51.89 | 51.89 | 0.17% | 1,088 |
| Mar 12, 2026 | 51.50 | 52.00 | 51.15 | 51.80 | 51.80 | 0.58% | 830 |
| Mar 11, 2026 | 51.50 | 52.00 | 51.50 | 51.50 | 51.50 | -0.19% | 552 |
| Mar 10, 2026 | 51.05 | 52.00 | 51.05 | 51.60 | 51.60 | 1.18% | 387 |
| Mar 9, 2026 | 52.60 | 53.00 | 51.00 | 51.00 | 51.00 | -3.04% | 967 |
| Mar 6, 2026 | 53.45 | 53.98 | 52.58 | 52.60 | 52.60 | 0.08% | 1,300 |
| Mar 5, 2026 | 53.26 | 53.98 | 52.56 | 52.56 | 52.56 | -1.35% | 272 |
| Mar 4, 2026 | 53.43 | 54.14 | 53.26 | 53.28 | 53.28 | 0.87% | 437 |
| Mar 3, 2026 | 53.25 | 53.42 | 51.89 | 52.82 | 52.82 | 0.19% | 351 |
| Mar 2, 2026 | 52.60 | 54.48 | 50.49 | 52.72 | 52.72 | -2.03% | 1,747 |
| Feb 27, 2026 | 53.98 | 54.09 | 53.39 | 53.81 | 53.33 | 1.70% | 254 |
| Feb 26, 2026 | 52.91 | 53.51 | 52.91 | 52.91 | 52.44 | -0.90% | 320 |
| Feb 25, 2026 | 52.53 | 53.40 | 52.52 | 53.39 | 52.91 | 0.66% | 708 |
| Feb 24, 2026 | 52.47 | 53.39 | 52.47 | 53.04 | 52.57 | 0.26% | 330 |
| Feb 23, 2026 | 53.71 | 54.23 | 51.50 | 52.90 | 52.43 | -1.51% | 2,731 |
| Feb 20, 2026 | 53.85 | 54.00 | 53.45 | 53.71 | 53.23 | -0.24% | 681 |
| Feb 19, 2026 | 53.45 | 53.95 | 52.22 | 53.84 | 53.36 | 0.75% | 1,427 |
| Feb 18, 2026 | 54.62 | 55.01 | 51.94 | 53.44 | 52.96 | -2.12% | 375 |
| Feb 13, 2026 | 54.47 | 54.60 | 54.19 | 54.60 | 54.11 | 0.22% | 721 |
| Feb 12, 2026 | 54.13 | 54.80 | 54.10 | 54.48 | 53.99 | 0.89% | 285 |
| Feb 11, 2026 | 53.95 | 54.00 | 53.57 | 54.00 | 53.52 | 0.09% | 1,127 |
| Feb 10, 2026 | 53.22 | 53.98 | 53.20 | 53.95 | 53.47 | 1.24% | 842 |
| Feb 9, 2026 | 52.95 | 53.29 | 52.95 | 53.29 | 52.81 | -0.02% | 579 |
| Feb 6, 2026 | 52.95 | 53.44 | 52.95 | 53.30 | 52.82 | 0.40% | 278 |
| Feb 5, 2026 | 51.90 | 53.13 | 51.90 | 53.09 | 52.62 | 2.29% | 562 |
| Feb 4, 2026 | 51.94 | 53.29 | 51.61 | 51.90 | 51.44 | -0.92% | 2,151 |
| Feb 3, 2026 | 51.52 | 53.00 | 51.51 | 52.38 | 51.91 | 1.69% | 299 |
| Feb 2, 2026 | 51.86 | 53.00 | 51.51 | 51.51 | 51.05 | -0.87% | 1,130 |
| Jan 30, 2026 | 52.50 | 53.80 | 51.96 | 51.96 | 51.02 | -1.44% | 1,524 |
| Jan 29, 2026 | 52.99 | 53.33 | 52.20 | 52.72 | 51.77 | 1.38% | 694 |
| Jan 28, 2026 | 52.01 | 53.00 | 52.00 | 52.00 | 51.06 | -0.31% | 3,602 |
| Jan 27, 2026 | 52.07 | 52.55 | 52.00 | 52.16 | 51.22 | -0.15% | 1,066 |
| Jan 26, 2026 | 52.23 | 52.98 | 51.95 | 52.24 | 51.30 | -0.08% | 7,071 |
| Jan 23, 2026 | 52.13 | 52.98 | 52.00 | 52.28 | 51.34 | 0.29% | 9,176 |
| Jan 22, 2026 | 52.00 | 52.30 | 51.95 | 52.13 | 51.19 | 0.12% | 1,161 |
| Jan 21, 2026 | 50.96 | 52.11 | 50.92 | 52.07 | 51.13 | 1.62% | 1,348 |
| Jan 20, 2026 | 51.60 | 52.24 | 50.60 | 51.24 | 50.31 | -0.70% | 2,362 |
| Jan 19, 2026 | 51.99 | 51.99 | 51.52 | 51.60 | 50.67 | -0.21% | 409 |
| Jan 16, 2026 | 52.29 | 52.29 | 51.34 | 51.71 | 50.78 | -0.46% | 1,244 |
| Jan 15, 2026 | 51.11 | 52.27 | 51.10 | 51.95 | 51.01 | 1.96% | 670 |
| Jan 14, 2026 | 51.39 | 51.51 | 50.95 | 50.95 | 50.03 | -0.10% | 1,406 |
| Jan 13, 2026 | 51.04 | 51.35 | 50.94 | 51.00 | 50.08 | -0.10% | 539 |