Fundo de Investimento Imobiliário Rio Negro (BVMF:RNGO11)
Brazil · Delayed Price · Currency is BRL 55.20
+0.42 (0.77%)
Last updated: Oct 8, 2026, 10:46 AM GMT-3
BVMF:RNGO11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 55.20 | 55.20 | 55.19 | 55.20 | 55.20 | 0.80% | 652 |
| Oct 7, 2026 | 58.29 | 58.29 | 54.76 | 54.76 | 54.76 | - | 310 |
| Oct 6, 2026 | 54.40 | 58.30 | 54.40 | 54.76 | 54.76 | 0.66% | 268 |
| Oct 5, 2026 | 54.40 | 54.40 | 53.49 | 54.40 | 54.40 | 0.93% | 781 |
| Oct 2, 2026 | 53.79 | 53.90 | 53.45 | 53.90 | 53.90 | 0.20% | 197 |
| Oct 1, 2026 | 53.40 | 53.79 | 53.18 | 53.79 | 53.79 | 1.59% | 436 |
| Sep 30, 2026 | 53.22 | 53.65 | 52.49 | 53.47 | 52.95 | 0.70% | 420 |
| Sep 29, 2026 | 52.47 | 53.47 | 52.47 | 53.10 | 52.58 | 1.20% | 145 |
| Sep 28, 2026 | 53.47 | 53.50 | 51.61 | 52.47 | 51.96 | -1.00% | 1,456 |
| Sep 25, 2026 | 52.15 | 53.29 | 52.15 | 53.00 | 52.48 | 0.99% | 186 |
| Sep 24, 2026 | 52.01 | 53.09 | 52.01 | 52.48 | 51.97 | 0.71% | 522 |
| Sep 23, 2026 | 52.25 | 52.48 | 52.11 | 52.11 | 51.60 | -0.08% | 324 |
| Sep 22, 2026 | 53.57 | 53.57 | 52.02 | 52.15 | 51.64 | -0.53% | 354 |
| Sep 21, 2026 | 53.10 | 53.10 | 52.00 | 52.43 | 51.92 | -2.11% | 1,054 |
| Sep 18, 2026 | 53.04 | 53.56 | 53.03 | 53.56 | 53.04 | -0.17% | 351 |
| Sep 17, 2026 | 53.65 | 53.65 | 53.46 | 53.65 | 53.13 | 0.11% | 58 |
| Sep 16, 2026 | 52.75 | 53.65 | 52.75 | 53.59 | 53.07 | 1.40% | 1,566 |
| Sep 15, 2026 | 53.20 | 53.34 | 52.85 | 52.85 | 52.34 | 0.28% | 247 |
| Sep 14, 2026 | 53.10 | 53.65 | 52.36 | 52.70 | 52.19 | -0.36% | 653 |
| Sep 11, 2026 | 53.01 | 53.65 | 52.39 | 52.89 | 52.38 | -0.21% | 2,270 |
| Sep 10, 2026 | 52.59 | 53.70 | 52.59 | 53.00 | 52.48 | -1.25% | 71 |
| Sep 9, 2026 | 53.75 | 53.75 | 52.88 | 53.67 | 53.15 | -0.15% | 78 |
| Sep 8, 2026 | 52.71 | 54.00 | 52.71 | 53.75 | 53.23 | 1.97% | 790 |
| Sep 4, 2026 | 52.74 | 53.98 | 52.71 | 52.71 | 52.20 | -0.08% | 649 |
| Sep 3, 2026 | 53.71 | 53.72 | 52.75 | 52.75 | 52.24 | 0.76% | 17 |
| Sep 2, 2026 | 52.43 | 53.93 | 52.35 | 52.35 | 51.84 | 0.56% | 430 |
| Sep 1, 2026 | 51.70 | 54.90 | 51.61 | 52.06 | 51.55 | 0.15% | 1,588 |
| Aug 31, 2026 | 52.80 | 52.80 | 52.47 | 52.50 | 51.47 | 0.40% | 760 |
| Aug 28, 2026 | 51.65 | 52.29 | 51.65 | 52.29 | 51.27 | 1.34% | 46 |
| Aug 27, 2026 | 51.50 | 52.51 | 51.40 | 51.60 | 50.59 | -0.37% | 769 |
| Aug 26, 2026 | 51.88 | 51.96 | 51.50 | 51.79 | 50.78 | 0.56% | 712 |
| Aug 25, 2026 | 52.47 | 52.80 | 51.50 | 51.50 | 50.49 | -2.46% | 5,603 |
| Aug 24, 2026 | 52.93 | 52.93 | 52.80 | 52.80 | 51.77 | 1.01% | 344 |
| Aug 21, 2026 | 52.35 | 52.35 | 52.00 | 52.27 | 51.25 | -0.17% | 104 |
| Aug 20, 2026 | 52.84 | 52.84 | 52.08 | 52.36 | 51.34 | 0.04% | 114 |
| Aug 19, 2026 | 51.56 | 52.65 | 51.50 | 52.34 | 51.32 | 0.46% | 352 |
| Aug 18, 2026 | 51.75 | 52.93 | 51.50 | 52.10 | 51.08 | 0.70% | 1,130 |
| Aug 17, 2026 | 51.50 | 52.00 | 51.50 | 51.74 | 50.73 | -0.50% | 589 |
| Aug 14, 2026 | 52.94 | 52.94 | 52.00 | 52.00 | 50.98 | - | 161 |
| Aug 13, 2026 | 52.05 | 52.05 | 51.58 | 52.00 | 50.98 | -0.10% | 624 |
| Aug 12, 2026 | 51.51 | 52.05 | 51.51 | 52.05 | 51.03 | 0.10% | 181 |
| Aug 11, 2026 | 52.05 | 52.05 | 51.50 | 52.00 | 50.98 | -0.10% | 996 |
| Aug 10, 2026 | 52.94 | 52.95 | 52.00 | 52.05 | 51.03 | 0.04% | 193 |
| Aug 7, 2026 | 52.00 | 52.95 | 51.70 | 52.03 | 51.01 | 0.06% | 1,585 |
| Aug 6, 2026 | 52.01 | 52.51 | 51.71 | 52.00 | 50.98 | -0.02% | 2,172 |
| Aug 5, 2026 | 52.00 | 53.00 | 51.99 | 52.01 | 50.99 | 0.99% | 1,297 |
| Aug 4, 2026 | 50.99 | 53.00 | 50.56 | 51.50 | 50.49 | 0.98% | 3,153 |
| Aug 3, 2026 | 50.98 | 52.86 | 48.39 | 51.00 | 50.00 | 0.04% | 1,570 |
| Jul 31, 2026 | 52.30 | 52.30 | 51.50 | 51.50 | 49.98 | -1.25% | 82 |
| Jul 30, 2026 | 52.83 | 52.92 | 52.15 | 52.15 | 50.62 | - | 2,384 |