Fundo de Investimento Imobiliário Rio Negro (BVMF:RNGO11)
Brazil · Delayed Price · Currency is BRL 53.51
+0.23 (0.43%)
Last updated: Mar 5, 2026, 12:55 PM GMT-3
BVMF:RNGO11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 51.34 | 51.43 | 50.91 | 51.05 | 50.13 | -0.47% | 848 |
| Jan 9, 2026 | 52.06 | 52.38 | 50.91 | 51.29 | 50.36 | -1.50% | 1,936 |
| Jan 8, 2026 | 51.21 | 52.07 | 51.21 | 52.07 | 51.13 | 1.66% | 1,375 |
| Jan 7, 2026 | 51.07 | 51.36 | 50.99 | 51.22 | 50.29 | -0.25% | 478 |
| Jan 6, 2026 | 51.00 | 51.50 | 48.93 | 51.35 | 50.42 | 0.69% | 2,061 |
| Jan 5, 2026 | 50.95 | 51.38 | 50.95 | 51.00 | 50.08 | - | 1,158 |
| Jan 2, 2026 | 50.20 | 51.23 | 50.00 | 51.00 | 50.08 | -0.45% | 955 |
| Dec 30, 2025 | 51.15 | 51.23 | 50.95 | 51.23 | 50.30 | 1.01% | 523 |
| Dec 29, 2025 | 51.15 | 51.15 | 50.71 | 50.72 | 49.80 | -0.53% | 483 |
| Dec 26, 2025 | 51.40 | 51.57 | 50.71 | 50.99 | 50.07 | 0.18% | 541 |
| Dec 23, 2025 | 50.95 | 51.79 | 50.90 | 50.90 | 49.98 | -0.39% | 741 |
| Dec 22, 2025 | 51.18 | 51.50 | 50.66 | 51.10 | 50.18 | 0.87% | 1,467 |
| Dec 19, 2025 | 50.49 | 51.00 | 50.30 | 50.66 | 49.74 | 0.94% | 1,512 |
| Dec 18, 2025 | 49.35 | 51.00 | 49.35 | 50.19 | 49.28 | 1.68% | 1,844 |
| Dec 17, 2025 | 49.89 | 50.00 | 49.36 | 49.36 | 48.47 | -1.24% | 1,051 |