Skip to main content
RNI Negócios Imobiliários S.A. (BVMF:RDNI3)
Brazil flag Brazil · Delayed Price · Currency is BRL
2.200
+0.150 (7.32%)
Dec 5, 2025, 5:33 PM GMT-3

RNI Negócios Imobiliários Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.112.132.032.052.05-3.30%10,900
Dec 3, 20252.072.122.072.122.121.44%23,800
Dec 2, 20252.042.102.032.092.091.95%2,900
Dec 1, 20252.062.082.032.052.05-7,700
Nov 28, 20252.062.062.042.052.05-1,200
Nov 27, 20252.042.052.032.052.050.49%6,600
Nov 26, 20252.062.062.032.042.04-0.97%9,900
Nov 25, 20252.072.102.062.062.06-2,000
Nov 24, 20252.072.092.062.062.06-0.48%22,400
Nov 21, 20252.082.082.072.072.07-3,300
Nov 19, 20252.102.102.072.072.07-1.43%2,400
Nov 18, 20252.092.122.082.102.100.48%3,300
Nov 17, 20252.122.122.092.092.09-0.95%3,400
Nov 14, 20252.092.122.072.112.11-11,600
Nov 13, 20252.122.152.102.112.11-0.47%4,700
Nov 12, 20252.152.182.122.122.12-1.40%2,200
Nov 11, 20252.222.222.152.152.15-2.27%4,000
Nov 10, 20252.202.252.122.202.200.46%2,500
Nov 7, 20252.212.232.142.192.19-3.10%2,100
Nov 6, 20252.092.262.092.262.267.62%3,300
Nov 5, 20252.092.122.082.102.100.96%2,100
Nov 4, 20252.062.092.062.082.080.48%1,300
Nov 3, 20252.052.072.052.072.07-0.48%4,900
Oct 31, 20252.082.082.042.082.080.97%1,300
Oct 30, 20252.042.072.032.062.062.49%48,900
Oct 29, 20252.032.042.012.012.01-0.99%5,700
Oct 28, 20252.022.032.022.032.030.50%1,100
Oct 27, 20252.032.032.022.022.02-0.98%2,500
Oct 24, 20252.022.052.012.042.040.99%2,200
Oct 23, 20252.022.062.012.022.02-38,900
Oct 22, 20252.022.052.022.022.02-1,200
Oct 21, 20252.022.052.022.022.02-0.49%1,700
Oct 20, 20252.022.062.022.032.030.50%2,500
Oct 17, 20252.032.052.022.022.02-0.49%500
Oct 16, 20252.022.062.022.032.030.50%6,500
Oct 15, 20252.052.052.022.022.02-0.49%1,700
Oct 14, 20252.022.042.022.032.030.50%1,300
Oct 13, 20252.022.042.022.022.02-0.49%1,800
Oct 10, 20252.052.052.012.032.03-0.49%10,700
Oct 9, 20252.022.042.012.042.040.99%3,900
Oct 8, 20252.022.052.022.022.02-5,900
Oct 7, 20252.102.102.012.022.02-3.35%4,000
Oct 6, 20252.032.112.032.092.092.96%4,700
Oct 3, 20252.082.082.032.032.03-1.46%6,000
Oct 2, 20252.242.242.052.062.06-8.44%14,600
Oct 1, 20252.172.252.172.252.254.17%1,800
Sep 30, 20252.272.272.162.162.16-4.42%4,300
Sep 29, 20252.192.262.192.262.263.67%2,900
Sep 26, 20252.242.272.182.182.18-2.68%2,300
Sep 25, 20252.262.262.242.242.24-0.88%600
Sep 24, 20252.302.302.252.262.26-1.74%2,300
Sep 23, 20252.262.322.262.302.300.44%10,100
Sep 22, 20252.262.392.252.292.29-7,100
Sep 19, 20252.402.452.252.292.29-4.18%7,900
Sep 18, 20252.352.472.312.392.393.46%14,800
Sep 17, 20252.182.382.182.312.315.96%11,700
Sep 16, 20252.202.252.112.182.18-4.80%21,500
Sep 15, 20252.032.342.022.292.2912.25%56,700
Sep 12, 20252.022.042.022.042.040.99%3,400
Sep 11, 20252.012.042.012.022.02-800
Sep 10, 20252.062.062.022.022.02-3,300
Sep 9, 20252.062.062.012.022.02-1.46%7,300
Sep 8, 20252.052.052.022.052.05-4,000
Sep 5, 20252.062.062.022.052.05-1,900
Sep 4, 20252.022.062.022.052.051.49%2,000
Sep 3, 20252.032.072.022.022.02-0.49%2,600
Sep 2, 20252.052.072.032.032.03-0.98%2,600
Sep 1, 20252.032.092.032.052.050.49%2,000
Aug 29, 20252.062.092.012.042.04-2.39%6,000
Aug 28, 20252.032.102.022.092.090.48%4,000
Aug 27, 20252.082.122.012.082.08-0.48%10,800
Aug 26, 20252.082.122.082.092.090.48%500
Aug 25, 20252.092.152.082.082.080.48%1,700
Aug 22, 20252.152.152.072.072.07-3.27%500
Aug 21, 20252.082.142.082.142.142.88%400
Aug 20, 20252.092.172.062.082.08-1.42%2,200
Aug 19, 20252.152.162.112.112.11-1.86%1,700
Aug 18, 20252.062.152.062.152.152.38%800
Aug 15, 20252.132.142.102.102.10-0.47%3,000
Aug 14, 20252.222.222.112.112.11-4.95%3,700
Aug 13, 20252.182.222.182.222.22-2,600
Aug 12, 20252.192.222.172.222.22-1,500
Aug 11, 20252.222.222.182.222.22-700
Aug 8, 20252.232.232.182.222.221.37%1,000
Aug 7, 20252.202.242.182.192.190.46%2,600
Aug 6, 20252.252.252.182.182.18-2.68%3,500
Aug 5, 20252.192.242.192.242.242.28%800
Aug 4, 20252.262.262.182.192.19-1.79%3,400
Aug 1, 20252.242.282.232.232.23-0.89%1,600
Jul 31, 20252.252.252.222.252.250.45%700
Jul 30, 20252.282.282.242.242.24-1.32%400
Jul 29, 20252.262.272.212.272.270.44%3,300
Jul 28, 20252.292.292.222.262.26-1.31%4,900
Jul 25, 20252.262.292.262.292.291.33%700
Jul 24, 20252.262.292.252.262.26-1.74%2,600
Jul 23, 20252.262.302.262.302.301.32%900
Jul 22, 20252.282.292.262.272.27-500
Jul 21, 20252.312.312.272.272.27-1.73%1,600
Jul 18, 20252.282.312.282.312.31-500
Jul 17, 20252.322.322.292.312.31-1.28%2,600