Fundo de Investimento Imobiliário Rio Negro (BVMF:RNGO11)
Brazil · Delayed Price · Currency is BRL 51.95
+0.45 (0.87%)
Last updated: Aug 26, 2026, 1:11 PM GMT-3
BVMF:RNGO11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 52.47 | 52.80 | 51.50 | 51.50 | 51.50 | -2.46% | 5,603 |
| Aug 24, 2026 | 52.93 | 52.93 | 52.80 | 52.80 | 52.80 | 1.01% | 344 |
| Aug 21, 2026 | 52.35 | 52.35 | 52.00 | 52.27 | 52.27 | -0.17% | 104 |
| Aug 20, 2026 | 52.84 | 52.84 | 52.08 | 52.36 | 52.36 | 0.04% | 114 |
| Aug 19, 2026 | 51.56 | 52.65 | 51.50 | 52.34 | 52.34 | 0.46% | 352 |
| Aug 18, 2026 | 51.75 | 52.93 | 51.50 | 52.10 | 52.10 | 0.70% | 1,130 |
| Aug 17, 2026 | 51.50 | 52.00 | 51.50 | 51.74 | 51.74 | -0.50% | 589 |
| Aug 14, 2026 | 52.94 | 52.94 | 52.00 | 52.00 | 52.00 | - | 161 |
| Aug 13, 2026 | 52.05 | 52.05 | 51.58 | 52.00 | 52.00 | -0.10% | 624 |
| Aug 12, 2026 | 51.51 | 52.05 | 51.51 | 52.05 | 52.05 | 0.10% | 181 |
| Aug 11, 2026 | 52.05 | 52.05 | 51.50 | 52.00 | 52.00 | -0.10% | 996 |
| Aug 10, 2026 | 52.94 | 52.95 | 52.00 | 52.05 | 52.05 | 0.04% | 193 |
| Aug 7, 2026 | 52.00 | 52.95 | 51.70 | 52.03 | 52.03 | 0.06% | 1,585 |
| Aug 6, 2026 | 52.01 | 52.51 | 51.71 | 52.00 | 52.00 | -0.02% | 2,172 |
| Aug 5, 2026 | 52.00 | 53.00 | 51.99 | 52.01 | 52.01 | 0.99% | 1,297 |
| Aug 4, 2026 | 50.99 | 53.00 | 50.56 | 51.50 | 51.50 | 0.98% | 3,153 |
| Aug 3, 2026 | 50.98 | 52.86 | 48.39 | 51.00 | 51.00 | 0.04% | 1,570 |
| Jul 31, 2026 | 52.30 | 52.30 | 51.50 | 51.50 | 50.98 | -1.25% | 82 |
| Jul 30, 2026 | 52.83 | 52.92 | 52.15 | 52.15 | 51.62 | - | 2,384 |
| Jul 29, 2026 | 52.20 | 52.44 | 52.15 | 52.15 | 51.62 | -0.10% | 344 |
| Jul 28, 2026 | 52.90 | 52.90 | 52.11 | 52.20 | 51.67 | -1.34% | 159 |
| Jul 27, 2026 | 52.16 | 52.91 | 52.15 | 52.91 | 52.38 | 2.44% | 242 |
| Jul 24, 2026 | 52.32 | 52.49 | 51.08 | 51.65 | 51.13 | -0.29% | 246 |
| Jul 23, 2026 | 51.72 | 52.00 | 51.58 | 51.80 | 51.28 | 0.17% | 361 |
| Jul 22, 2026 | 52.01 | 52.18 | 51.71 | 51.71 | 51.19 | -0.56% | 1,378 |
| Jul 21, 2026 | 52.89 | 52.89 | 51.95 | 52.00 | 51.47 | -0.06% | 848 |
| Jul 20, 2026 | 52.00 | 52.65 | 51.95 | 52.03 | 51.50 | -1.68% | 5,187 |
| Jul 17, 2026 | 52.92 | 52.94 | 51.06 | 52.92 | 52.39 | - | 427 |
| Jul 16, 2026 | 52.04 | 52.95 | 51.01 | 52.92 | 52.39 | 1.73% | 4,534 |
| Jul 15, 2026 | 52.00 | 52.44 | 52.00 | 52.02 | 51.49 | 0.23% | 1,128 |
| Jul 14, 2026 | 52.45 | 52.45 | 51.90 | 51.90 | 51.38 | 0.17% | 705 |
| Jul 13, 2026 | 52.23 | 52.45 | 51.81 | 51.81 | 51.29 | -0.80% | 399 |
| Jul 10, 2026 | 52.41 | 52.46 | 52.03 | 52.23 | 51.70 | -0.34% | 610 |
| Jul 9, 2026 | 51.96 | 52.41 | 51.95 | 52.41 | 51.88 | 0.89% | 62 |
| Jul 8, 2026 | 51.02 | 52.99 | 51.02 | 51.95 | 51.43 | 0.29% | 543 |
| Jul 7, 2026 | 51.80 | 52.98 | 51.80 | 51.80 | 51.28 | - | 176 |
| Jul 6, 2026 | 51.84 | 52.90 | 51.80 | 51.80 | 51.28 | -0.06% | 1,546 |
| Jul 3, 2026 | 51.80 | 53.00 | 51.80 | 51.83 | 51.31 | 0.06% | 219 |
| Jul 2, 2026 | 51.81 | 52.00 | 51.80 | 51.80 | 51.28 | 0.08% | 244 |
| Jul 1, 2026 | 51.81 | 52.40 | 51.76 | 51.76 | 51.24 | 0.35% | 68 |
| Jun 30, 2026 | 52.09 | 52.45 | 52.09 | 52.10 | 51.06 | - | 442 |
| Jun 29, 2026 | 52.15 | 52.28 | 51.96 | 52.10 | 51.06 | -0.10% | 121 |
| Jun 26, 2026 | 52.46 | 52.46 | 51.97 | 52.15 | 51.11 | 0.12% | 153 |
| Jun 25, 2026 | 51.76 | 52.20 | 51.76 | 52.09 | 51.05 | 0.54% | 628 |
| Jun 24, 2026 | 52.05 | 52.06 | 51.78 | 51.81 | 50.77 | -0.46% | 304 |
| Jun 23, 2026 | 51.25 | 52.06 | 51.25 | 52.05 | 51.01 | 0.87% | 252 |
| Jun 22, 2026 | 51.93 | 52.06 | 51.08 | 51.60 | 50.57 | - | 325 |
| Jun 19, 2026 | 51.92 | 51.92 | 51.01 | 51.60 | 50.57 | 0.58% | 1,875 |
| Jun 18, 2026 | 51.30 | 51.30 | 51.01 | 51.30 | 50.28 | -1.29% | 705 |
| Jun 17, 2026 | 51.40 | 52.48 | 51.40 | 51.97 | 50.93 | 0.91% | 499 |