Fundo de Investimento Imobiliário Rio Negro (BVMF:RNGO11)
Brazil · Delayed Price · Currency is BRL 50.09
+0.08 (0.16%)
At close: Sep 17, 2025
BVMF:RNGO11 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 50.01 | 50.12 | 50.01 | 50.09 | - | 0.16% | 650 |
| Sep 16, 2025 | 50.08 | 50.21 | 50.01 | 50.01 | - | -0.04% | 1,326 |
| Sep 15, 2025 | 50.02 | 50.19 | 50.01 | 50.03 | - | -0.34% | 1,664 |
| Sep 12, 2025 | 50.04 | 50.20 | 50.02 | 50.20 | - | 0.32% | 441 |
| Sep 11, 2025 | 50.02 | 50.20 | 50.02 | 50.04 | - | - | 460 |
| Sep 10, 2025 | 50.02 | 50.20 | 50.02 | 50.04 | - | 0.04% | 518 |
| Sep 9, 2025 | 50.02 | 50.10 | 50.02 | 50.02 | - | - | 758 |
| Sep 8, 2025 | 50.12 | 50.12 | 50.02 | 50.02 | - | -0.22% | 1,052 |
| Sep 5, 2025 | 50.15 | 50.15 | 50.11 | 50.13 | - | 0.04% | 238 |
| Sep 4, 2025 | 50.11 | 50.15 | 50.11 | 50.11 | - | - | 644 |
| Sep 3, 2025 | 50.16 | 50.20 | 50.11 | 50.11 | - | -0.10% | 734 |
| Sep 2, 2025 | 50.16 | 50.16 | 50.11 | 50.16 | - | - | 543 |
| Sep 1, 2025 | 50.40 | 50.64 | 49.31 | 50.16 | - | -1.84% | 1,124 |
| Aug 29, 2025 | 49.78 | 51.11 | 49.78 | 51.10 | - | 2.59% | 1,047 |
| 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 |