São Paulo - Delayed Quote BRL

Fundo de Investimento Imobiliário Rio Negro (RNGO11.SA)

43.30

+0.08

+(0.19%)

At close: January 17 at 5:51:17 PM GMT-3

Currency in BRL

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	43.22	43.30	43.22	43.30	43.30	1,578
Jan 16, 2025	43.22	43.49	43.20	43.22	43.22	1,523
Jan 15, 2025	43.96	43.96	43.22	43.22	43.22	1,670
Jan 14, 2025	43.22	43.32	43.22	43.22	43.22	690
Jan 13, 2025	43.22	43.42	43.22	43.22	43.22	412
Jan 10, 2025	43.23	43.98	43.22	43.42	43.42	600
Jan 9, 2025	43.22	43.50	43.22	43.22	43.22	278
Jan 8, 2025	44.17	44.17	43.27	43.29	43.29	465
Jan 7, 2025	43.22	43.98	43.22	43.25	43.25	553
Jan 6, 2025	43.48	43.50	43.00	43.22	43.22	1,791
Jan 3, 2025	42.75	43.21	42.75	42.92	42.92	1,059
Jan 2, 2025	0.38 Dividend
Jan 2, 2025	42.60	43.53	42.60	43.15	43.15	290
Dec 30, 2024	44.47	44.47	42.61	42.61	42.23	551
Dec 27, 2024	42.61	43.01	41.56	42.61	42.23	2,335
Dec 26, 2024	44.37	44.37	41.40	42.91	42.53	1,263
Dec 23, 2024	40.55	43.01	40.55	43.00	42.62	973
Dec 20, 2024	40.69	41.29	40.51	41.23	40.86	1,658
Dec 19, 2024	40.23	40.69	40.12	40.69	40.33	1,878
Dec 18, 2024	40.00	41.52	40.00	40.64	40.28	2,867
Dec 17, 2024	40.68	40.68	39.90	40.01	39.65	1,446
Dec 16, 2024	40.41	40.80	40.10	40.25	39.89	1,433
Dec 13, 2024	41.88	44.48	40.40	40.42	40.06	2,556
Dec 12, 2024	41.45	42.50	41.40	41.89	41.52	844
Dec 11, 2024	40.99	42.07	40.96	41.45	41.08	2,128
Dec 10, 2024	42.01	42.89	40.76	41.00	40.63	2,387
Dec 9, 2024	42.01	43.00	42.01	42.01	41.64	493
Dec 6, 2024	43.47	43.50	42.10	42.10	41.72	988
Dec 5, 2024	43.50	43.50	40.01	41.52	41.15	2,736
Dec 4, 2024	43.54	43.54	42.16	43.02	42.64	3,926
Dec 3, 2024	44.00	44.50	44.00	44.01	43.62	638
Dec 2, 2024	0.38 Dividend
Dec 2, 2024	43.53	44.38	41.80	44.00	43.61	2,296
Nov 29, 2024	44.20	45.49	43.80	43.91	43.14	2,804
Nov 28, 2024	45.09	45.28	44.20	44.20	43.43	2,441
Nov 27, 2024	44.43	45.28	44.15	45.09	44.30	378
Nov 26, 2024	44.52	46.54	44.10	44.43	43.65	563
Nov 25, 2024	44.51	45.48	44.11	44.12	43.35	2,642
Nov 22, 2024	46.09	46.33	45.00	45.00	44.21	1,053
Nov 21, 2024	46.50	47.03	45.58	46.00	45.20	895
Nov 19, 2024	48.15	48.15	46.07	46.50	45.69	612
Nov 18, 2024	47.52	47.80	46.20	46.20	45.39	1,201
Nov 14, 2024	48.17	48.17	47.30	47.50	46.67	1,923
Nov 13, 2024	48.18	48.18	47.75	48.16	47.32	2,983
Nov 12, 2024	48.23	48.40	48.17	48.17	47.33	5,521
Nov 11, 2024	47.61	48.24	47.00	48.23	47.39	3,446
Nov 8, 2024	48.40	48.90	47.60	48.23	47.39	1,795
Nov 7, 2024	48.21	48.70	48.20	48.40	47.55	3,591
Nov 6, 2024	48.20	48.43	48.20	48.30	47.45	317
Nov 5, 2024	48.43	48.50	47.60	48.20	47.36	1,172
Nov 4, 2024	48.91	48.91	47.96	48.42	47.57	1,223
Nov 1, 2024	0.38 Dividend
Nov 1, 2024	47.81	48.95	47.70	47.95	47.11	919
Oct 31, 2024	48.17	48.42	47.90	48.14	46.92	466
Oct 30, 2024	47.95	48.17	47.95	48.06	46.85	1,496
Oct 29, 2024	48.00	48.10	48.00	48.00	46.79	921
Oct 28, 2024	47.95	48.18	47.95	47.95	46.74	833
Oct 25, 2024	47.51	48.19	47.51	47.95	46.74	1,738
Oct 24, 2024	47.35	48.01	47.35	48.00	46.79	10,304
Oct 23, 2024	48.84	48.84	47.35	48.00	46.79	8,370
Oct 22, 2024	47.99	48.82	47.99	48.11	46.90	807
Oct 21, 2024	47.23	48.19	47.23	48.00	46.79	4,460
Oct 18, 2024	47.40	47.45	47.23	47.23	46.04	18,545
Oct 17, 2024	47.00	47.44	47.00	47.40	46.20	531
Oct 16, 2024	47.00	47.05	46.91	47.05	45.86	1,472
Oct 15, 2024	47.00	47.25	46.97	47.00	45.81	616
Oct 14, 2024	47.00	47.40	46.96	47.00	45.81	2,486
Oct 11, 2024	46.91	47.10	46.91	47.00	45.81	659
Oct 10, 2024	46.99	47.15	46.96	47.00	45.81	1,993
Oct 9, 2024	47.00	47.08	46.75	46.99	45.80	2,806
Oct 8, 2024	47.00	47.00	46.96	46.97	45.78	1,827
Oct 7, 2024	47.00	47.09	46.96	47.07	45.88	1,246
Oct 4, 2024	46.96	47.07	46.96	46.96	45.77	1,155
Oct 3, 2024	46.97	47.03	46.96	46.96	45.77	2,070
Oct 2, 2024	46.50	47.39	46.26	46.96	45.77	3,372
Oct 1, 2024	0.38 Dividend
Oct 1, 2024	46.01	46.44	46.01	46.27	45.10	688
Sep 30, 2024	47.49	47.50	46.02	46.30	44.76	4,013
Sep 27, 2024	46.97	47.13	46.97	47.06	45.50	679
Sep 26, 2024	47.10	47.25	46.96	46.96	45.40	804
Sep 25, 2024	47.10	47.10	46.76	46.96	45.40	4,693
Sep 24, 2024	46.99	47.10	46.75	47.10	45.53	2,721
Sep 23, 2024	46.85	47.01	46.85	46.96	45.40	4,008
Sep 20, 2024	46.95	46.95	46.52	46.72	45.17	174
Sep 19, 2024	46.88	46.99	46.75	46.96	45.40	7,735
Sep 18, 2024	46.89	46.99	46.77	46.89	45.33	2,311
Sep 17, 2024	46.89	46.94	46.79	46.89	45.33	4,138
Sep 16, 2024	46.88	46.90	46.01	46.77	45.21	13,327
Sep 13, 2024	45.85	46.88	45.85	46.88	45.32	5,947
Sep 12, 2024	46.93	46.93	45.52	46.87	45.31	6,310
Sep 11, 2024	44.50	46.95	44.50	46.50	44.95	2,970
Sep 10, 2024	45.61	46.99	44.51	45.98	44.45	2,747
Sep 9, 2024	45.95	46.83	45.60	45.80	44.28	1,600
Sep 6, 2024	45.90	46.47	45.81	45.95	44.42	915
Sep 5, 2024	46.05	46.50	46.00	46.02	44.49	2,213
Sep 4, 2024	46.39	46.84	46.20	46.43	44.89	950
Sep 3, 2024	46.60	46.60	46.21	46.40	44.86	613
Sep 2, 2024	0.38 Dividend
Sep 2, 2024	46.45	46.92	46.45	46.60	45.05	786
Aug 30, 2024	46.71	46.98	46.19	46.98	45.05	3,184
Aug 29, 2024	46.50	46.78	46.50	46.71	44.79	1,218
Aug 28, 2024	46.40	46.65	46.08	46.45	44.54	900
Aug 27, 2024	46.08	46.60	46.07	46.40	44.49	1,073
Aug 26, 2024	46.05	46.41	46.05	46.06	44.17	737
Aug 23, 2024	46.58	46.58	45.83	46.05	44.16	691
Aug 22, 2024	46.09	46.50	45.60	46.13	44.24	4,287
Aug 21, 2024	45.97	46.29	45.96	46.15	44.25	1,912
Aug 20, 2024	46.11	46.39	45.93	45.99	44.10	2,838
Aug 19, 2024	46.49	46.49	46.00	46.11	44.22	838
Aug 16, 2024	46.00	46.30	45.85	45.85	43.97	2,352
Aug 15, 2024	46.29	46.50	45.75	46.00	44.11	3,156
Aug 14, 2024	45.84	46.29	45.60	46.29	44.39	2,086
Aug 13, 2024	45.45	45.84	45.45	45.84	43.96	460
Aug 12, 2024	45.60	46.09	45.20	45.45	43.58	1,123
Aug 9, 2024	46.49	46.49	45.71	46.10	44.21	644
Aug 8, 2024	45.75	46.50	44.99	46.43	44.52	3,231
Aug 7, 2024	44.83	46.70	44.83	46.00	44.11	997
Aug 6, 2024	44.84	45.35	44.84	45.34	43.48	1,682
Aug 5, 2024	44.96	45.00	44.81	45.00	43.15	2,483
Aug 2, 2024	45.49	45.49	45.08	45.29	43.43	731
Aug 1, 2024	0.38 Dividend
Aug 1, 2024	44.79	45.44	44.79	45.44	43.57	2,065
Jul 31, 2024	46.08	46.08	45.50	46.00	43.75	704
Jul 30, 2024	45.50	45.60	45.50	45.60	43.37	1,106
Jul 29, 2024	45.60	45.83	45.30	45.50	43.27	468
Jul 26, 2024	45.61	45.76	45.40	45.54	43.31	714
Jul 25, 2024	46.00	46.04	45.41	45.85	43.60	1,704
Jul 24, 2024	46.00	46.05	46.00	46.05	43.79	568
Jul 23, 2024	46.02	46.10	45.41	46.05	43.79	1,037
Jul 22, 2024	46.32	46.32	46.01	46.30	44.03	2,848
Jul 19, 2024	46.50	46.61	46.30	46.30	44.03	556
Jul 18, 2024	46.70	46.80	46.41	46.50	44.22	1,256
Jul 17, 2024	46.60	46.70	46.60	46.61	44.33	665
Jul 16, 2024	46.84	46.84	46.60	46.60	44.32	1,753
Jul 15, 2024	46.66	46.83	46.60	46.66	44.37	1,184
Jul 12, 2024	46.65	46.65	46.29	46.61	44.33	922
Jul 11, 2024	46.43	46.75	46.05	46.65	44.36	765
Jul 10, 2024	46.01	46.46	45.20	46.46	44.18	1,425
Jul 9, 2024	46.48	46.48	45.99	46.01	43.76	1,129
Jul 8, 2024	45.50	46.18	45.30	46.01	43.76	3,445
Jul 5, 2024	45.59	46.00	45.58	46.00	43.75	2,418
Jul 4, 2024	46.50	46.60	45.40	45.40	43.18	1,250
Jul 3, 2024	46.70	46.98	46.60	46.62	44.34	777
Jul 2, 2024	46.60	47.25	46.40	46.71	44.42	3,802
Jul 1, 2024	0.38 Dividend
Jul 1, 2024	46.03	46.61	45.90	46.52	44.24	1,843
Jun 28, 2024	45.29	46.42	45.29	46.42	43.78	318
Jun 27, 2024	44.51	45.29	44.51	45.29	42.72	1,320
Jun 26, 2024	44.62	44.78	44.37	44.45	41.93	1,136
Jun 25, 2024	44.38	44.72	44.38	44.62	42.09	558
Jun 24, 2024	44.86	44.89	44.40	44.59	42.06	2,249
Jun 21, 2024	44.72	44.90	44.71	44.85	42.30	5,861
Jun 20, 2024	46.47	46.47	44.70	44.90	42.35	1,030
Jun 19, 2024	45.02	45.44	44.90	44.99	42.44	773
Jun 18, 2024	45.01	45.39	44.79	45.02	42.46	1,340
Jun 17, 2024	46.15	46.37	45.03	45.03	42.47	1,497
Jun 14, 2024	46.50	46.99	45.10	46.12	43.50	1,494
Jun 13, 2024	47.09	47.10	46.55	46.61	43.96	792
Jun 12, 2024	46.93	47.50	46.93	47.09	44.42	639
Jun 11, 2024	48.20	48.20	46.14	47.29	44.61	1,364
Jun 10, 2024	48.71	48.71	48.20	48.20	45.46	1,125
Jun 7, 2024	48.77	48.79	48.63	48.70	45.93	937
Jun 6, 2024	49.16	49.45	48.71	48.99	46.21	5,052
Jun 5, 2024	49.05	49.16	49.05	49.06	46.27	1,074
Jun 4, 2024	48.76	49.10	48.71	49.05	46.27	1,808
Jun 3, 2024	0.38 Dividend
Jun 3, 2024	49.00	49.18	48.76	49.16	46.37	1,020
May 31, 2024	49.45	49.88	48.64	49.70	46.52	4,991
May 29, 2024	48.47	51.00	48.47	49.47	46.30	3,255
May 28, 2024	48.42	48.55	47.99	48.47	45.37	3,718
May 27, 2024	48.47	48.57	48.28	48.41	45.31	3,202
May 24, 2024	48.48	48.84	48.47	48.47	45.37	1,447
May 23, 2024	48.51	49.00	48.45	48.47	45.37	2,232
May 22, 2024	48.50	48.61	48.40	48.51	45.41	2,304
May 21, 2024	48.50	48.59	48.47	48.52	45.42	1,575
May 20, 2024	48.48	48.50	48.40	48.47	45.37	1,493
May 17, 2024	48.14	48.49	48.14	48.49	45.39	630
May 16, 2024	48.00	48.13	47.98	48.13	45.05	677
May 15, 2024	47.83	48.00	47.83	47.85	44.79	1,141
May 14, 2024	47.89	47.90	47.83	47.83	44.77	512
May 13, 2024	47.72	47.84	47.70	47.84	44.78	1,321
May 10, 2024	47.70	47.90	47.70	47.71	44.66	259
May 9, 2024	47.64	47.88	47.64	47.70	44.65	1,121
May 8, 2024	47.51	47.68	47.51	47.67	44.62	282
May 7, 2024	47.50	47.58	47.47	47.51	44.47	891
May 6, 2024	47.50	47.61	47.49	47.58	44.54	1,115
May 3, 2024	47.52	47.60	47.47	47.58	44.54	1,475
May 2, 2024	0.38 Dividend
May 2, 2024	48.00	48.00	47.34	47.51	44.47	438
Apr 30, 2024	47.49	48.50	47.49	48.06	44.63	1,959
Apr 29, 2024	47.64	47.76	47.30	47.49	44.10	684
Apr 26, 2024	47.72	47.80	47.47	47.50	44.11	1,000
Apr 25, 2024	47.67	47.79	47.46	47.47	44.08	1,428
Apr 24, 2024	47.78	47.80	47.35	47.67	44.27	1,736
Apr 23, 2024	47.23	47.78	47.10	47.65	44.25	1,679
Apr 22, 2024	47.88	47.88	46.91	47.74	44.33	947
Apr 19, 2024	46.42	48.40	46.40	47.94	44.52	2,713
Apr 18, 2024	46.80	46.81	46.33	46.40	43.09	837
Apr 17, 2024	47.41	47.47	46.23	46.75	43.41	1,717
Apr 16, 2024	47.85	47.85	47.39	47.40	44.02	1,542
Apr 15, 2024	48.24	48.40	47.85	47.85	44.43	974
Apr 12, 2024	48.00	48.40	47.92	48.02	44.59	1,195
Apr 11, 2024	47.80	48.00	47.68	47.90	44.48	864
Apr 10, 2024	47.66	47.73	47.65	47.68	44.28	1,658
Apr 9, 2024	47.75	47.76	47.46	47.66	44.26	2,533
Apr 8, 2024	48.08	48.14	47.51	47.75	44.34	813
Apr 5, 2024	47.41	48.53	47.41	48.08	44.65	820
Apr 4, 2024	46.00	48.80	46.00	47.99	44.56	3,740
Apr 3, 2024	48.42	48.42	46.93	47.09	43.73	5,001
Apr 2, 2024	48.54	48.99	48.32	48.32	44.87	949
Apr 1, 2024	0.38 Dividend
Apr 1, 2024	48.62	48.62	48.30	48.45	44.99	1,227
Mar 28, 2024	48.95	49.18	48.95	49.00	45.15	674
Mar 27, 2024	49.11	49.11	48.80	48.97	45.12	1,013
Mar 26, 2024	48.99	49.47	48.71	49.17	45.31	349
Mar 25, 2024	48.48	48.99	48.48	48.99	45.14	949
Mar 22, 2024	48.16	48.48	48.00	48.48	44.67	3,009
Mar 21, 2024	47.76	48.32	47.76	48.18	44.39	1,111
Mar 20, 2024	47.70	48.20	47.61	47.99	44.22	1,443
Mar 19, 2024	47.71	48.01	47.70	47.70	43.95	1,509
Mar 18, 2024	47.24	47.99	47.23	47.70	43.95	1,540
Mar 15, 2024	47.45	47.49	47.16	47.47	43.74	894
Mar 14, 2024	46.76	47.49	46.76	47.46	43.73	2,307
Mar 13, 2024	46.29	46.94	46.10	46.75	43.08	3,481
Mar 12, 2024	46.10	46.48	46.10	46.29	42.65	6,718
Mar 11, 2024	45.80	46.40	45.75	46.04	42.42	2,039
Mar 8, 2024	45.60	46.46	45.50	45.80	42.20	1,275
Mar 7, 2024	45.50	45.98	45.30	45.50	41.92	1,878
Mar 6, 2024	45.25	45.65	45.20	45.50	41.92	2,094
Mar 5, 2024	45.30	45.45	45.20	45.25	41.69	1,293
Mar 4, 2024	45.11	45.43	45.11	45.39	41.82	1,474
Mar 1, 2024	0.38 Dividend
Mar 1, 2024	45.37	45.85	45.10	45.10	41.56	1,466
Feb 29, 2024	45.60	47.16	45.60	45.75	41.80	1,304
Feb 28, 2024	45.56	45.59	45.21	45.52	41.59	4,801
Feb 27, 2024	45.30	45.44	45.10	45.20	41.30	1,381
Feb 26, 2024	45.36	45.80	44.45	45.32	41.41	5,103
Feb 23, 2024	45.01	45.37	44.88	45.37	41.46	1,584
Feb 22, 2024	44.99	45.09	44.80	45.06	41.17	1,609
Feb 21, 2024	45.08	45.08	44.80	44.99	41.11	1,665
Feb 20, 2024	45.10	45.35	44.85	45.03	41.15	3,118
Feb 19, 2024	44.99	45.30	44.60	45.11	41.22	1,746
Feb 16, 2024	45.14	45.35	44.30	44.99	41.11	2,866
Feb 15, 2024	44.80	45.01	44.80	44.92	41.05	1,788
Feb 14, 2024	45.38	45.38	44.44	44.80	40.94	1,066
Feb 9, 2024	45.03	45.38	44.46	45.38	41.47	5,083
Feb 8, 2024	45.66	45.66	44.99	45.02	41.14	1,211
Feb 7, 2024	46.00	46.00	44.02	45.69	41.75	5,027
Feb 6, 2024	45.43	45.57	45.17	45.57	41.64	3,225
Feb 5, 2024	45.34	45.45	45.29	45.43	41.51	1,761
Feb 2, 2024	45.50	45.71	45.00	45.40	41.48	1,637
Feb 1, 2024	0.38 Dividend
Feb 1, 2024	45.70	46.50	45.08	45.52	41.59	2,149
Jan 31, 2024	45.80	46.64	45.65	46.08	41.76	1,918
Jan 30, 2024	45.63	46.30	45.62	45.64	41.36	3,456
Jan 29, 2024	46.10	46.35	45.60	45.62	41.34	1,993
Jan 26, 2024	46.49	46.49	46.13	46.38	42.03	875
Jan 25, 2024	46.18	46.59	46.18	46.49	42.13	946
Jan 24, 2024	46.00	46.40	46.00	46.20	41.87	1,495
Jan 23, 2024	46.60	46.60	46.25	46.27	41.93	2,631
Jan 22, 2024	46.61	46.98	46.60	46.64	42.27	2,167
Jan 19, 2024	46.61	47.18	46.60	46.61	42.24	2,174
Jan 18, 2024	46.57	46.94	46.53	46.61	42.24	1,351
Jan 17, 2024	46.58	46.74	46.50	46.50	42.14	726

DRIT11.SA Multigestao Renda Comercial Fundo De Investimento Imobiliario - FII

75.00

0.00%

RECX11.SA Rec Fundo De Fundos - Fii Fundo De Investimento Imobiliario

67.99

0.00%

TORD11.SA Tordesilhas Ei Fundo De Investimento Imobiliario

0.9500

+1.06%

FIGS11.SA Fundo de Investimento Imobiliário General Shopping Ativo e Renda - FII

44.50

-1.11%

RZAK11.SA Riza Akin Fundo De Investimento Imobiliario – FII

76.91

-0.68%

VCJR11.SA Vectis Juros Real Fundo De Investimento Imobiliario - Fii

72.96

-2.56%

CACR11.SA Supernova Fundo De Investimento Imobiliario - Recebiveis Imobiliarios

87.00

-1.29%

JSRE11.SA JS Real Estate multigestão - FII fund

52.90

-1.98%

HGCR11.SA CSHG Recebiveis Imobiliarios BC Fundo de Investimento Imobiliario - FII

90.86

-1.63%

RECR11.SA Fundo Investimento Imobiliario Fii Ubs (Br) Recebveis Imobiliarios

72.26

-2.09%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Fundo de Investimento Imobiliário Rio Negro (RNGO11.SA)

Related Tickers