FII RIONEGRO

RNGO11
🏛️ 巴西 →
51.08
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 49.73 49.73 48.58 49.38 0.0M
2021-12-29 48.94 49.78 48.33 49.27 0.0M
2021-12-28 49.43 49.43 48.71 48.94 0.0M
2021-12-27 49.42 50.12 49.20 49.34 0.0M
2021-12-23 49.63 50.16 49.18 49.44 0.0M
2021-12-22 49.05 49.98 48.99 49.18 0.0M
2021-12-21 49.68 49.69 48.97 49.05 0.0M
2021-12-20 49.66 50.81 49.51 49.69 0.0M
2021-12-17 49.83 49.83 48.91 49.66 0.0M
2021-12-16 48.39 49.83 48.39 49.83 0.0M
2021-12-15 48.61 50.25 48.21 48.39 0.0M
2021-12-14 49.41 49.65 48.61 48.97 0.0M
2021-12-13 49.79 50.44 48.61 49.65 0.0M
2021-12-10 48.96 51.09 48.48 49.79 0.0M
2021-12-09 49.63 51.27 48.60 48.96 0.0M
2021-12-08 49.32 50.25 49.32 49.63 0.0M
2021-12-07 47.27 49.29 47.27 49.29 0.0M
2021-12-06 46.62 47.54 46.06 47.20 0.0M
2021-12-03 45.92 46.61 45.87 46.60 0.0M
2021-12-02 47.08 47.08 45.82 45.92 0.0M
2021-12-01 47.55 47.77 45.70 46.76 0.0M
2021-11-30 47.80 47.80 46.40 47.22 0.0M
2021-11-29 48.09 48.09 46.50 47.22 0.0M
2021-11-26 48.65 48.65 46.31 47.08 0.0M
2021-11-25 48.88 48.88 47.29 48.16 0.0M
2021-11-24 47.21 48.89 46.42 48.89 0.0M
2021-11-23 48.43 48.96 43.63 47.25 0.0M
2021-11-22 50.07 50.32 48.59 48.86 0.0M
2021-11-19 50.41 50.56 48.71 50.07 0.0M
2021-11-18 50.26 50.60 48.62 50.25 0.0M
2021-11-17 50.93 50.93 49.12 50.26 0.0M
2021-11-16 52.29 52.29 50.46 50.93 0.0M
2021-11-12 50.97 52.35 50.97 52.30 0.0M
2021-11-11 51.62 51.62 50.00 50.97 0.0M
2021-11-10 51.85 52.76 50.93 51.62 0.0M
2021-11-09 52.33 52.50 51.85 52.48 0.0M
2021-11-08 51.57 53.18 51.57 52.50 0.0M
2021-11-05 51.30 51.49 50.93 51.48 0.0M
2021-11-04 51.85 51.85 50.00 51.39 0.0M
2021-11-03 48.35 54.17 48.35 51.90 0.0M
2021-11-01 53.30 53.30 51.81 52.41 0.0M
2021-10-29 52.45 53.00 51.69 52.20 0.0M
2021-10-28 52.88 53.09 52.26 52.88 0.0M
2021-10-27 52.90 53.13 52.68 52.88 0.0M
2021-10-26 53.37 54.07 52.29 52.88 0.0M
2021-10-25 53.87 53.88 53.00 53.37 0.0M
2021-10-22 54.26 54.26 53.78 53.88 0.0M
2021-10-21 54.29 54.29 53.83 54.04 0.0M
2021-10-20 54.08 54.38 53.62 54.28 0.0M
2021-10-19 54.29 54.48 52.96 54.14 0.0M
2021-10-18 54.24 54.29 52.91 54.18 0.0M
2021-10-15 54.45 54.46 53.89 54.20 0.0M
2021-10-14 54.13 54.55 53.81 54.02 0.0M
2021-10-13 55.01 55.01 53.00 54.11 0.0M
2021-10-11 54.72 55.02 53.84 54.20 0.0M
2021-10-08 54.47 55.03 54.39 54.72 0.0M
2021-10-07 53.98 54.47 53.93 54.29 0.0M
2021-10-06 53.83 54.18 53.83 53.97 0.0M
2021-10-05 54.22 54.22 53.83 53.83 0.0M
2021-10-04 54.27 54.27 53.37 54.27 0.0M
2021-10-01 56.13 56.13 53.74 54.26 0.0M
2021-09-30 54.43 54.43 54.16 54.35 0.0M
2021-09-29 53.06 53.85 53.06 53.84 0.0M
2021-09-28 53.09 53.56 52.88 53.06 0.0M
2021-09-27 54.26 54.26 52.14 53.09 0.0M
2021-09-24 54.17 54.82 53.51 54.30 0.0M
2021-09-23 54.81 54.82 53.77 54.82 0.0M
2021-09-22 54.16 54.82 53.98 54.49 0.0M
2021-09-21 53.80 54.27 53.06 53.97 0.0M
2021-09-20 54.07 55.34 53.79 53.80 0.0M
2021-09-17 54.54 56.12 54.20 54.73 0.0M
2021-09-16 54.52 55.49 54.52 55.09 0.0M
2021-09-15 53.61 54.89 53.51 54.52 0.0M
2021-09-14 53.06 54.05 52.99 53.56 0.0M
2021-09-13 53.00 53.06 52.92 53.06 0.0M
2021-09-10 52.71 53.03 52.60 53.02 0.0M
2021-09-09 52.68 52.95 52.27 52.69 0.0M
2021-09-08 52.65 53.02 52.29 52.98 0.0M
2021-09-06 52.71 53.04 52.16 52.65 0.0M
2021-09-03 52.96 53.06 52.69 53.00 0.0M
2021-09-02 52.84 52.96 52.55 52.96 0.0M
2021-09-01 52.97 52.97 52.43 52.87 0.0M
2021-08-31 52.71 52.74 52.31 52.37 0.0M
2021-08-30 52.69 52.70 52.26 52.66 0.0M
2021-08-27 52.15 52.69 52.15 52.69 0.0M
2021-08-26 52.08 52.87 52.08 52.22 0.0M
2021-08-25 52.27 52.93 51.83 52.40 0.0M
2021-08-24 53.10 53.78 51.83 52.23 0.0M
2021-08-23 52.54 52.55 52.10 52.10 0.0M
2021-08-20 52.74 53.50 51.84 52.38 0.0M
2021-08-19 53.84 54.46 52.53 52.74 0.0M
2021-08-18 53.47 54.28 52.93 53.70 0.0M
2021-08-17 53.61 53.64 53.19 53.24 0.0M
2021-08-16 56.01 56.26 53.23 53.29 0.0M
2021-08-13 55.44 56.01 52.93 56.01 0.0M
2021-08-12 53.14 54.80 52.83 54.80 0.0M
2021-08-11 53.64 54.10 52.55 53.13 0.0M
2021-08-10 54.81 56.27 52.30 53.21 0.0M
2021-08-09 55.23 55.23 54.58 54.58 0.0M
2021-08-06 54.89 56.01 54.89 55.23 0.0M
2021-08-05 54.65 55.79 54.65 55.01 0.0M
2021-08-04 56.07 56.28 55.13 55.13 0.0M
2021-08-03 56.01 56.34 55.43 55.74 0.0M
2021-08-02 56.42 56.69 55.95 55.99 0.0M
2021-07-30 56.65 56.84 56.05 56.37 0.0M
2021-07-29 56.82 56.96 56.33 56.53 0.0M
2021-07-28 57.27 57.46 56.21 56.78 0.0M
2021-07-27 57.37 57.37 57.05 57.10 0.0M
2021-07-26 57.57 57.85 57.26 57.29 0.0M
2021-07-23 58.04 58.04 56.98 57.57 0.0M
2021-07-22 57.80 58.21 57.56 58.04 0.0M
2021-07-21 57.32 57.83 57.04 57.55 0.0M
2021-07-20 57.59 58.23 56.96 57.31 0.0M
2021-07-19 59.12 59.12 57.32 57.59 0.0M
2021-07-16 58.77 59.04 57.86 58.12 0.0M
2021-07-15 57.95 59.12 57.95 58.68 0.0M
2021-07-14 56.96 58.42 56.72 57.85 0.0M
2021-07-13 56.53 57.59 56.52 57.13 0.0M
2021-07-12 56.47 56.53 56.19 56.42 0.0M
2021-07-08 56.51 56.51 55.60 56.47 0.0M
2021-07-07 56.24 56.50 56.06 56.49 0.0M
2021-07-06 56.51 56.51 56.05 56.24 0.0M
2021-07-05 56.49 56.50 56.06 56.06 0.0M
2021-07-02 56.33 56.33 55.74 56.11 0.0M
2021-07-01 56.06 56.33 55.45 56.11 0.0M
2021-06-30 55.45 56.17 55.12 55.56 0.0M
2021-06-29 55.61 55.61 55.12 55.45 0.0M
2021-06-28 55.72 55.81 53.93 55.24 0.0M
2021-06-25 56.60 56.62 55.62 55.72 0.0M
2021-06-24 56.43 56.68 55.79 56.36 0.0M
2021-06-23 56.42 56.59 56.08 56.17 0.0M
2021-06-22 56.92 56.92 56.17 56.42 0.0M
2021-06-21 57.03 57.25 56.62 56.92 0.0M
2021-06-18 57.01 57.04 56.62 57.03 0.0M
2021-06-17 56.71 57.05 56.41 57.01 0.0M
2021-06-16 56.71 56.71 56.21 56.62 0.0M
2021-06-15 57.21 57.32 56.40 56.47 0.0M
2021-06-14 57.16 57.17 55.95 56.71 0.0M
2021-06-11 57.25 57.31 57.07 57.21 0.0M
2021-06-10 56.53 57.32 55.93 57.26 0.0M
2021-06-09 57.03 57.36 55.83 56.49 0.0M
2021-06-08 57.21 57.49 56.44 57.03 0.0M
2021-06-07 56.48 57.07 56.42 56.89 0.0M
2021-06-04 55.50 57.20 55.50 56.42 0.0M
2021-06-02 56.34 56.35 55.08 55.72 0.0M
2021-06-01 57.24 57.24 55.99 56.33 0.0M
2021-05-31 56.90 57.18 56.02 56.39 0.0M
2021-05-28 57.17 57.18 56.48 56.90 0.0M
2021-05-27 56.16 57.18 55.97 57.11 0.0M
2021-05-26 56.33 56.74 56.10 56.29 0.0M
2021-05-25 56.20 56.55 56.16 56.34 0.0M
2021-05-24 56.22 56.73 55.75 56.16 0.0M
2021-05-21 55.60 56.59 55.58 56.22 0.0M
2021-05-20 55.93 55.94 55.41 55.90 0.0M
2021-05-19 56.29 56.73 55.40 55.43 0.0M
2021-05-18 56.50 56.73 55.84 56.29 0.0M
2021-05-17 56.73 56.73 56.30 56.50 0.0M
2021-05-14 56.10 56.73 56.06 56.33 0.0M
2021-05-13 55.84 56.81 55.84 56.10 0.0M
2021-05-12 56.55 56.56 55.96 56.18 0.0M
2021-05-11 56.37 56.56 56.05 56.53 0.0M
2021-05-10 56.28 56.45 56.06 56.37 0.0M
2021-05-07 55.30 56.04 55.30 56.04 0.0M
2021-05-06 55.79 55.79 55.11 55.47 0.0M
2021-05-05 55.75 56.01 55.62 55.80 0.0M
2021-05-04 55.48 56.02 55.48 55.75 0.0M
2021-05-03 55.84 56.05 55.21 55.48 0.0M
2021-04-30 55.86 55.94 55.20 55.50 0.0M
2021-04-29 54.88 55.54 54.79 55.18 0.0M
2021-04-28 55.18 56.10 54.94 54.94 0.0M
2021-04-27 55.83 55.85 54.70 55.18 0.0M
2021-04-26 54.93 55.85 54.93 55.83 0.0M
2021-04-23 54.60 55.03 54.51 54.93 0.0M
2021-04-22 54.61 54.61 54.43 54.52 0.0M
2021-04-20 54.54 54.61 54.15 54.61 0.0M
2021-04-19 54.61 54.61 54.49 54.54 0.0M
2021-04-16 54.52 54.75 54.52 54.61 0.0M
2021-04-15 54.47 54.87 54.06 54.52 0.0M
2021-04-14 55.77 55.91 54.08 54.45 0.0M
2021-04-13 55.77 55.77 55.06 55.55 0.0M
2021-04-12 55.42 56.33 53.61 55.94 0.0M
2021-04-09 57.01 57.03 54.37 56.24 0.0M
2021-04-08 57.62 57.63 56.83 57.02 0.0M
2021-04-07 57.54 57.54 56.83 57.16 0.0M
2021-04-06 57.72 57.77 57.42 57.54 0.0M
2021-04-05 57.12 57.72 56.92 57.72 0.0M
2021-04-01 57.29 57.71 56.83 57.12 0.0M
2021-03-31 57.15 57.80 56.84 56.94 0.0M
2021-03-30 56.67 57.81 56.40 57.23 0.0M
2021-03-29 56.49 58.25 56.05 57.50 0.0M
2021-03-26 55.87 56.53 55.74 56.46 0.0M
2021-03-25 56.14 56.84 55.65 55.87 0.0M
2021-03-24 56.24 56.49 56.14 56.43 0.0M
2021-03-23 56.49 56.65 56.14 56.24 0.0M
2021-03-22 56.49 56.49 56.04 56.40 0.0M
2021-03-19 56.84 56.93 56.40 56.49 0.0M
2021-03-18 56.93 56.93 56.84 56.84 0.0M
2021-03-17 56.40 56.92 56.08 56.88 0.0M
2021-03-16 56.26 56.84 56.26 56.40 0.0M
2021-03-15 56.82 56.93 56.07 56.84 0.0M
2021-03-12 56.44 56.84 56.42 56.72 0.0M
2021-03-11 56.01 56.65 55.78 56.37 0.0M
2021-03-10 56.07 56.09 55.69 55.99 0.0M
2021-03-09 56.04 56.09 55.69 56.05 0.0M
2021-03-08 56.09 56.09 55.45 55.62 0.0M
2021-03-05 56.14 56.75 55.97 56.09 0.0M
2021-03-04 56.69 56.75 56.05 56.31 0.0M
2021-03-03 56.81 57.20 55.43 56.05 0.0M
2021-03-02 56.67 57.36 56.05 56.77 0.0M
2021-03-01 57.25 58.42 56.58 56.79 0.0M
2021-02-26 57.62 57.62 56.31 56.56 0.0M
2021-02-25 58.76 59.16 57.16 57.62 0.0M
2021-02-24 58.78 59.29 58.67 58.76 0.0M
2021-02-23 59.09 59.59 57.32 58.76 0.0M
2021-02-22 59.77 59.80 59.07 59.08 0.0M
2021-02-19 60.08 60.16 59.66 59.71 0.0M
2021-02-18 60.29 60.30 60.04 60.08 0.0M
2021-02-17 60.25 60.35 60.12 60.29 0.0M
2021-02-12 60.25 60.80 60.08 60.25 0.0M
2021-02-11 60.89 60.93 59.74 60.25 0.0M
2021-02-10 60.78 61.30 60.34 60.89 0.0M
2021-02-09 61.32 61.32 60.73 60.90 0.0M
2021-02-08 61.31 61.32 61.13 61.32 0.0M
2021-02-05 61.30 61.66 60.97 61.30 0.0M
2021-02-04 61.39 61.47 61.18 61.30 0.0M
2021-02-03 61.30 61.68 60.82 61.36 0.0M
2021-02-02 61.37 61.54 60.62 60.77 0.0M
2021-02-01 60.66 61.30 59.77 61.03 0.0M
2021-01-29 62.11 62.17 60.33 61.39 0.0M
2021-01-28 62.18 62.18 61.78 61.85 0.0M
2021-01-27 61.92 62.18 61.69 62.18 0.0M
2021-01-26 61.94 61.94 61.58 61.92 0.0M
2021-01-22 62.01 62.18 61.58 61.80 0.0M
2021-01-21 62.47 62.47 61.73 62.01 0.0M
2021-01-20 64.36 64.49 61.85 62.48 0.0M
2021-01-19 64.44 64.44 63.49 63.86 0.0M
2021-01-18 64.29 64.58 63.71 64.44 0.0M
2021-01-15 63.68 64.54 63.67 64.26 0.0M
2021-01-14 63.42 64.54 63.41 64.37 0.0M
2021-01-13 63.67 63.90 63.32 63.40 0.0M
2021-01-12 63.91 63.91 63.33 63.57 0.0M
2021-01-11 63.23 64.98 62.80 63.92 0.0M
2021-01-08 62.32 63.23 62.32 62.74 0.0M
2021-01-07 62.27 62.80 62.27 62.75 0.0M
2021-01-06 62.15 62.80 62.10 62.27 0.0M
2021-01-05 61.83 62.29 61.50 62.08 0.0M
2021-01-04 61.92 62.22 61.45 61.83 0.0M