Fundo de Investimento Imobiliário Rio Negro (BVMF:RNGO11)
Brazil · Delayed Price · Currency is BRL 52.13
+0.06 (0.12%)
At close: Jan 22, 2026
BVMF:RNGO11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 52.00 | 52.30 | 51.95 | 52.13 | 52.13 | 0.12% | 1,161 |
| Jan 21, 2026 | 50.96 | 52.11 | 50.92 | 52.07 | 52.07 | 1.62% | 1,348 |
| Jan 20, 2026 | 51.60 | 52.24 | 50.60 | 51.24 | 51.24 | -0.70% | 2,362 |
| Jan 19, 2026 | 51.99 | 51.99 | 51.52 | 51.60 | 51.60 | -0.21% | 409 |
| Jan 16, 2026 | 52.29 | 52.29 | 51.34 | 51.71 | 51.71 | -0.46% | 1,244 |
| Jan 15, 2026 | 51.11 | 52.27 | 51.10 | 51.95 | 51.95 | 1.96% | 670 |
| Jan 14, 2026 | 51.39 | 51.51 | 50.95 | 50.95 | 50.95 | -0.10% | 1,406 |
| Jan 13, 2026 | 51.04 | 51.35 | 50.94 | 51.00 | 51.00 | -0.10% | 539 |
| Jan 12, 2026 | 51.34 | 51.43 | 50.91 | 51.05 | 51.05 | -0.47% | 848 |
| Jan 9, 2026 | 52.06 | 52.38 | 50.91 | 51.29 | 51.29 | -1.50% | 1,936 |
| Jan 8, 2026 | 51.21 | 52.07 | 51.21 | 52.07 | 52.07 | 1.66% | 1,375 |
| Jan 7, 2026 | 51.07 | 51.36 | 50.99 | 51.22 | 51.22 | -0.25% | 478 |
| Jan 6, 2026 | 51.00 | 51.50 | 48.93 | 51.35 | 51.35 | 0.69% | 2,061 |
| Jan 5, 2026 | 50.95 | 51.38 | 50.95 | 51.00 | 51.00 | - | 1,158 |
| Jan 2, 2026 | 50.20 | 51.23 | 50.00 | 51.00 | 51.00 | -0.45% | 955 |
| Dec 30, 2025 | 51.15 | 51.23 | 50.95 | 51.23 | 51.23 | 1.01% | 523 |
| Dec 29, 2025 | 51.15 | 51.15 | 50.71 | 50.72 | 50.72 | -0.53% | 483 |
| Dec 26, 2025 | 51.40 | 51.57 | 50.71 | 50.99 | 50.99 | 0.18% | 541 |
| Dec 23, 2025 | 50.95 | 51.79 | 50.90 | 50.90 | 50.90 | -0.39% | 741 |
| Dec 22, 2025 | 51.18 | 51.50 | 50.66 | 51.10 | 51.10 | 0.87% | 1,467 |
| Dec 19, 2025 | 50.49 | 51.00 | 50.30 | 50.66 | 50.66 | 0.94% | 1,512 |
| Dec 18, 2025 | 49.35 | 51.00 | 49.35 | 50.19 | 50.19 | 1.68% | 1,844 |
| Dec 17, 2025 | 49.89 | 50.00 | 49.36 | 49.36 | 49.36 | -1.24% | 1,051 |
| Dec 16, 2025 | 49.90 | 50.00 | 49.89 | 49.98 | 49.98 | 0.16% | 2,701 |
| Dec 15, 2025 | 49.90 | 49.91 | 49.20 | 49.90 | 49.90 | 0.10% | 1,576 |
| Dec 12, 2025 | 50.39 | 50.40 | 49.52 | 49.85 | 49.85 | -0.80% | 973 |
| Dec 11, 2025 | 50.38 | 50.98 | 50.02 | 50.25 | 50.25 | -0.04% | 726 |
| Dec 10, 2025 | 50.61 | 50.75 | 49.52 | 50.27 | 50.27 | -1.06% | 1,020 |
| Dec 9, 2025 | 51.17 | 51.25 | 50.56 | 50.81 | 50.81 | -0.68% | 517 |
| Dec 8, 2025 | 51.79 | 51.79 | 50.84 | 51.16 | 51.16 | -1.50% | 829 |
| Dec 5, 2025 | 50.99 | 51.96 | 50.50 | 51.94 | 51.94 | 1.84% | 2,290 |
| Dec 4, 2025 | 50.84 | 51.00 | 50.40 | 51.00 | 51.00 | 0.35% | 1,298 |
| 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 |