Fundo de Investimento Imobiliário Rio Negro (BVMF:RNGO11)
Brazil · Delayed Price · Currency is BRL 52.10
+1.02 (2.00%)
At close: Sep 30, 2025
BVMF:RNGO11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 50.70 | 52.00 | 50.50 | 52.00 | 52.00 | - | 694 |
| Oct 9, 2025 | 52.50 | 52.50 | 50.70 | 52.00 | 52.00 | -0.76% | 2,042 |
| Oct 8, 2025 | 51.88 | 52.50 | 51.05 | 52.40 | 52.40 | 0.85% | 792 |
| Oct 7, 2025 | 52.89 | 53.28 | 51.00 | 51.96 | 51.96 | -5.10% | 1,660 |
| Oct 6, 2025 | 51.00 | 54.75 | 50.41 | 54.75 | 54.75 | 7.35% | 558 |
| Oct 3, 2025 | 50.50 | 51.01 | 50.45 | 51.00 | 51.00 | 0.06% | 1,113 |
| Oct 2, 2025 | 50.96 | 51.00 | 50.30 | 50.97 | 50.97 | -0.12% | 1,149 |
| Oct 1, 2025 | 50.61 | 52.00 | 50.14 | 51.03 | 51.03 | -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 | 50.80 | - | 1,047 |
| Sep 26, 2025 | 51.07 | 51.08 | 50.40 | 51.08 | 50.79 | - | 675 |
| Sep 25, 2025 | 50.37 | 51.08 | 50.05 | 51.08 | 50.79 | 1.57% | 1,599 |
| Sep 24, 2025 | 50.37 | 50.37 | 50.00 | 50.29 | 50.01 | -0.22% | 940 |
| Sep 23, 2025 | 50.46 | 50.50 | 50.00 | 50.40 | 50.11 | 0.42% | 1,061 |
| Sep 22, 2025 | 50.02 | 50.50 | 50.00 | 50.19 | 49.91 | 0.10% | 6,147 |
| Sep 19, 2025 | 50.02 | 50.35 | 50.01 | 50.14 | 49.86 | 0.24% | 708 |
| Sep 18, 2025 | 50.11 | 50.35 | 50.02 | 50.02 | 49.74 | -0.14% | 512 |
| Sep 17, 2025 | 50.01 | 50.12 | 50.01 | 50.09 | 49.81 | 0.16% | 758 |
| Sep 16, 2025 | 50.08 | 50.21 | 50.01 | 50.01 | 49.73 | -0.04% | 1,326 |
| Sep 15, 2025 | 50.02 | 50.19 | 50.01 | 50.03 | 49.75 | -0.34% | 1,664 |
| Sep 12, 2025 | 50.04 | 50.20 | 50.02 | 50.20 | 49.92 | 0.32% | 441 |
| Sep 11, 2025 | 50.02 | 50.20 | 50.02 | 50.04 | 49.76 | - | 460 |
| Sep 10, 2025 | 50.02 | 50.20 | 50.02 | 50.04 | 49.76 | 0.04% | 518 |
| Sep 9, 2025 | 50.02 | 50.10 | 50.02 | 50.02 | 49.74 | - | 758 |
| Sep 8, 2025 | 50.12 | 50.12 | 50.02 | 50.02 | 49.74 | -0.22% | 1,052 |
| Sep 5, 2025 | 50.15 | 50.15 | 50.11 | 50.13 | 49.85 | 0.04% | 238 |
| Sep 4, 2025 | 50.11 | 50.15 | 50.11 | 50.11 | 49.83 | - | 644 |
| Sep 3, 2025 | 50.16 | 50.20 | 50.11 | 50.11 | 49.83 | -0.10% | 734 |
| Sep 2, 2025 | 50.16 | 50.16 | 50.11 | 50.16 | 49.88 | - | 543 |
| Sep 1, 2025 | 50.40 | 50.64 | 49.31 | 50.16 | 49.88 | -1.84% | 1,124 |
| Aug 29, 2025 | 49.78 | 51.11 | 49.78 | 51.10 | 50.81 | 2.59% | 1,047 |
| Aug 28, 2025 | 49.80 | 50.09 | 49.78 | 49.81 | 49.24 | 0.02% | 3,024 |
| Aug 27, 2025 | 49.81 | 49.81 | 49.80 | 49.80 | 49.23 | -0.02% | 1,670 |
| Aug 26, 2025 | 49.78 | 49.89 | 49.78 | 49.81 | 49.24 | -0.16% | 1,734 |
| Aug 25, 2025 | 50.08 | 50.08 | 49.78 | 49.89 | 49.32 | -0.52% | 1,104 |
| Aug 22, 2025 | 49.79 | 50.15 | 49.78 | 50.15 | 49.58 | 0.40% | 1,084 |
| Aug 21, 2025 | 49.78 | 50.15 | 49.78 | 49.95 | 49.38 | -0.08% | 1,509 |
| Aug 20, 2025 | 49.53 | 50.00 | 49.52 | 49.99 | 49.42 | - | 919 |
| Aug 19, 2025 | 49.49 | 49.99 | 47.50 | 49.99 | 49.42 | 0.91% | 7,227 |
| Aug 18, 2025 | 49.52 | 49.65 | 49.40 | 49.54 | 48.97 | -0.26% | 2,211 |
| Aug 15, 2025 | 49.53 | 49.67 | 49.53 | 49.67 | 49.10 | 0.26% | 491 |
| Aug 14, 2025 | 49.53 | 49.63 | 49.53 | 49.54 | 48.97 | 0.02% | 1,041 |
| Aug 13, 2025 | 49.53 | 49.65 | 49.53 | 49.53 | 48.96 | -0.40% | 1,074 |
| Aug 12, 2025 | 49.53 | 49.84 | 49.53 | 49.73 | 49.16 | 0.32% | 488 |
| Aug 11, 2025 | 49.86 | 50.00 | 49.44 | 49.57 | 49.00 | -0.58% | 2,850 |
| Aug 8, 2025 | 49.95 | 50.25 | 49.71 | 49.86 | 49.29 | -0.26% | 4,032 |
| Aug 7, 2025 | 49.96 | 50.27 | 49.95 | 49.99 | 49.42 | -0.58% | 893 |
| Aug 6, 2025 | 49.95 | 50.28 | 49.95 | 50.28 | 49.70 | -0.04% | 972 |
| Aug 5, 2025 | 49.96 | 50.34 | 49.95 | 50.30 | 49.72 | -0.30% | 1,966 |
| Aug 4, 2025 | 49.95 | 50.45 | 49.95 | 50.45 | 49.87 | 0.10% | 608 |