Advertisement
Advertisement
Fundo de Investimento Imobiliário Rio Negro (RNGO11.SA)
São Paulo - São Paulo Delayed Price. Currency in BRL
Follow
As of 10:48AM BRT. Market open.
Advertisement
Advertisement
Time Period:
Sep 29, 2022 - Sep 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 29, 2023 | 43.95 | 44.00 | 43.66 | 44.00 | 44.00 | 798 |
| Sep 28, 2023 | 43.69 | 44.00 | 43.69 | 43.95 | 43.95 | 1,742 |
| Sep 27, 2023 | 43.99 | 44.00 | 42.83 | 43.69 | 43.69 | 5,214 |
| Sep 26, 2023 | 44.21 | 44.21 | 43.20 | 43.69 | 43.69 | 3,542 |
| Sep 25, 2023 | 44.03 | 44.25 | 43.80 | 44.21 | 44.21 | 5,252 |
| Sep 22, 2023 | 44.23 | 44.50 | 43.30 | 44.00 | 44.00 | 4,009 |
| Sep 21, 2023 | 44.24 | 44.65 | 44.00 | 44.11 | 44.11 | 3,335 |
| Sep 20, 2023 | 44.39 | 44.39 | 44.00 | 44.24 | 44.24 | 1,313 |
| Sep 19, 2023 | 44.46 | 44.46 | 43.90 | 44.39 | 44.39 | 3,267 |
| Sep 18, 2023 | 44.48 | 44.70 | 44.00 | 44.46 | 44.46 | 6,475 |
| Sep 15, 2023 | 44.53 | 44.99 | 44.39 | 44.48 | 44.48 | 2,400 |
| Sep 14, 2023 | 45.00 | 45.32 | 44.53 | 44.53 | 44.53 | 3,762 |
| Sep 13, 2023 | 45.45 | 45.80 | 44.97 | 45.00 | 45.00 | 3,738 |
| Sep 12, 2023 | 44.97 | 45.88 | 44.97 | 45.46 | 45.46 | 2,957 |
| Sep 11, 2023 | 46.00 | 46.26 | 44.93 | 45.48 | 45.48 | 4,165 |
| Sep 08, 2023 | 46.25 | 46.27 | 45.80 | 46.01 | 46.01 | 1,194 |
| Sep 06, 2023 | 45.90 | 46.36 | 45.88 | 46.26 | 46.26 | 2,128 |
| Sep 05, 2023 | 46.20 | 46.78 | 45.80 | 45.89 | 45.89 | 1,798 |
| Sep 04, 2023 | 47.00 | 47.00 | 46.00 | 46.27 | 46.27 | 1,452 |
| Sep 01, 2023 | 46.84 | 46.84 | 46.01 | 46.44 | 46.44 | 2,002 |
| Sep 01, 2023 | 0.36 Dividend | |||||
| Aug 31, 2023 | 47.47 | 47.50 | 46.93 | 47.21 | 46.85 | 988 |
| Aug 30, 2023 | 47.00 | 47.50 | 46.52 | 47.48 | 47.12 | 2,586 |
| Aug 29, 2023 | 47.00 | 47.47 | 46.99 | 47.13 | 46.77 | 1,353 |
| Aug 28, 2023 | 47.30 | 47.30 | 47.05 | 47.11 | 46.75 | 972 |
| Aug 25, 2023 | 47.33 | 47.50 | 47.11 | 47.30 | 46.94 | 650 |
| Aug 24, 2023 | 47.08 | 47.50 | 47.00 | 47.33 | 46.97 | 678 |
| Aug 23, 2023 | 47.00 | 47.50 | 47.00 | 47.04 | 46.68 | 2,074 |
| Aug 22, 2023 | 47.28 | 47.34 | 47.00 | 47.00 | 46.64 | 2,818 |
| Aug 21, 2023 | 47.52 | 48.83 | 47.26 | 47.27 | 46.91 | 1,223 |
| Aug 18, 2023 | 48.84 | 48.84 | 47.48 | 47.52 | 47.16 | 463 |
| Aug 17, 2023 | 47.29 | 49.50 | 47.25 | 47.89 | 47.52 | 1,321 |
| Aug 16, 2023 | 47.25 | 47.49 | 47.10 | 47.29 | 46.93 | 943 |
| Aug 15, 2023 | 47.02 | 47.59 | 47.02 | 47.10 | 46.74 | 1,035 |
| Aug 14, 2023 | 47.11 | 47.93 | 47.01 | 47.47 | 47.11 | 1,428 |
| Aug 11, 2023 | 47.50 | 47.55 | 47.00 | 47.11 | 46.75 | 1,638 |
| Aug 10, 2023 | 47.73 | 49.09 | 46.80 | 47.50 | 47.14 | 2,802 |
| Aug 09, 2023 | 47.39 | 47.79 | 47.27 | 47.73 | 47.37 | 895 |
| Aug 08, 2023 | 47.00 | 47.76 | 46.96 | 47.39 | 47.03 | 765 |
| Aug 07, 2023 | 46.95 | 47.50 | 46.80 | 46.96 | 46.60 | 1,351 |
| Aug 04, 2023 | 47.23 | 48.00 | 46.86 | 46.95 | 46.59 | 2,699 |
| Aug 03, 2023 | 48.50 | 49.08 | 46.50 | 47.23 | 46.87 | 3,523 |
| Aug 02, 2023 | 49.21 | 49.21 | 48.40 | 48.73 | 48.36 | 2,084 |
| Aug 01, 2023 | 49.09 | 49.30 | 49.01 | 49.22 | 48.84 | 890 |
| Aug 01, 2023 | 0.36 Dividend | |||||
| Jul 31, 2023 | 49.12 | 49.48 | 49.12 | 49.45 | 48.72 | 885 |
| Jul 28, 2023 | 49.17 | 49.46 | 49.11 | 49.29 | 48.56 | 1,555 |
| Jul 27, 2023 | 49.50 | 49.50 | 49.00 | 49.17 | 48.44 | 3,311 |
| Jul 26, 2023 | 49.15 | 49.49 | 49.09 | 49.49 | 48.76 | 1,002 |
| Jul 25, 2023 | 49.50 | 49.50 | 49.02 | 49.15 | 48.42 | 1,104 |
| Jul 24, 2023 | 49.50 | 49.50 | 49.30 | 49.50 | 48.76 | 1,101 |
| Jul 21, 2023 | 49.50 | 49.50 | 49.01 | 49.30 | 48.57 | 789 |
| Jul 20, 2023 | 49.34 | 49.78 | 48.84 | 49.00 | 48.27 | 954 |
| Jul 19, 2023 | 49.11 | 49.57 | 48.99 | 49.20 | 48.47 | 1,653 |
| Jul 18, 2023 | 49.98 | 49.98 | 49.10 | 49.10 | 48.37 | 1,735 |
| Jul 17, 2023 | 49.94 | 49.95 | 49.00 | 49.21 | 48.48 | 1,377 |
| Jul 14, 2023 | 49.60 | 49.96 | 49.48 | 49.93 | 49.19 | 980 |
| Jul 13, 2023 | 50.08 | 50.08 | 49.08 | 49.60 | 48.86 | 1,694 |
| Jul 12, 2023 | 49.85 | 49.85 | 49.04 | 49.44 | 48.71 | 654 |
| Jul 11, 2023 | 50.08 | 50.09 | 49.00 | 49.87 | 49.13 | 2,381 |
| Jul 10, 2023 | 50.10 | 50.10 | 49.85 | 50.07 | 49.33 | 537 |
| Jul 07, 2023 | 50.34 | 50.41 | 49.75 | 49.98 | 49.24 | 845 |
| Jul 06, 2023 | 50.50 | 50.79 | 50.00 | 50.13 | 49.39 | 639 |
| Jul 05, 2023 | 50.29 | 51.00 | 49.74 | 50.22 | 49.47 | 484 |
| Jul 04, 2023 | 49.85 | 51.30 | 49.60 | 50.29 | 49.54 | 292 |
| Jul 03, 2023 | 50.25 | 50.25 | 49.70 | 49.90 | 49.16 | 1,725 |
| Jul 03, 2023 | 0.4 Dividend | |||||
| Jun 30, 2023 | 49.99 | 49.99 | 49.25 | 49.94 | 48.80 | 1,628 |
| Jun 29, 2023 | 50.00 | 50.00 | 49.50 | 49.50 | 48.37 | 675 |
| Jun 28, 2023 | 49.15 | 50.00 | 49.14 | 49.20 | 48.08 | 728 |
| Jun 27, 2023 | 49.30 | 49.35 | 49.03 | 49.14 | 48.02 | 588 |
| Jun 26, 2023 | 49.02 | 49.47 | 49.00 | 49.30 | 48.18 | 1,145 |
| Jun 23, 2023 | 49.40 | 49.48 | 49.00 | 49.02 | 47.91 | 1,025 |
| Jun 22, 2023 | 49.40 | 49.42 | 49.20 | 49.39 | 48.27 | 721 |
| Jun 21, 2023 | 49.25 | 49.40 | 49.24 | 49.38 | 48.26 | 1,506 |
| Jun 20, 2023 | 49.45 | 49.50 | 48.90 | 48.91 | 47.80 | 1,558 |
| Jun 19, 2023 | 48.77 | 49.48 | 48.77 | 49.40 | 48.28 | 1,195 |
| Jun 16, 2023 | 48.40 | 49.32 | 48.00 | 49.04 | 47.92 | 1,665 |
| Jun 15, 2023 | 48.00 | 48.40 | 48.00 | 48.39 | 47.29 | 1,494 |
| Jun 14, 2023 | 48.39 | 48.40 | 47.73 | 48.00 | 46.91 | 2,640 |
| Jun 13, 2023 | 48.85 | 48.85 | 48.30 | 48.32 | 47.22 | 1,267 |
| Jun 12, 2023 | 48.60 | 49.15 | 48.02 | 48.30 | 47.20 | 709 |
| Jun 09, 2023 | 48.39 | 48.39 | 47.98 | 48.38 | 47.28 | 1,384 |
| Jun 07, 2023 | 49.25 | 49.25 | 48.39 | 48.39 | 47.29 | 1,111 |
| Jun 06, 2023 | 48.80 | 48.97 | 48.11 | 48.50 | 47.40 | 1,063 |
| Jun 05, 2023 | 49.38 | 49.43 | 48.76 | 48.80 | 47.69 | 521 |
| Jun 02, 2023 | 49.40 | 49.40 | 48.80 | 48.90 | 47.79 | 2,252 |
| Jun 01, 2023 | 50.45 | 50.45 | 48.80 | 49.41 | 48.29 | 1,388 |
| Jun 01, 2023 | 0.4 Dividend | |||||
| May 31, 2023 | 50.50 | 53.04 | 50.34 | 50.50 | 48.96 | 1,849 |
| May 30, 2023 | 51.23 | 51.23 | 50.23 | 50.50 | 48.96 | 6,030 |
| May 29, 2023 | 50.90 | 51.24 | 50.90 | 51.00 | 49.45 | 1,242 |
| May 26, 2023 | 51.20 | 51.25 | 50.85 | 50.95 | 49.40 | 2,137 |
| May 25, 2023 | 51.15 | 51.20 | 51.10 | 51.19 | 49.63 | 2,045 |
| May 24, 2023 | 51.06 | 51.15 | 50.60 | 51.10 | 49.54 | 2,234 |
| May 23, 2023 | 51.10 | 51.10 | 50.99 | 51.07 | 49.51 | 838 |
| May 22, 2023 | 50.84 | 51.14 | 50.80 | 51.14 | 49.58 | 808 |
| May 19, 2023 | 50.13 | 51.14 | 50.13 | 50.84 | 49.29 | 765 |
| May 18, 2023 | 50.98 | 51.15 | 50.12 | 51.15 | 49.59 | 659 |
| May 17, 2023 | 50.28 | 50.87 | 49.96 | 50.87 | 49.32 | 1,290 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
