RENT3.SARENT3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $42.34 | $42.60 | $41.13 | $41.37 | 4.42M |
| 1/13/2026 | $42.32 | $42.78 | $41.41 | $41.87 | 6.54M |
| 1/12/2026 | $43.06 | $43.34 | $41.96 | $42.90 | 7.57M |
| 1/9/2026 | $43.68 | $44.41 | $42.93 | $43.21 | 6.38M |
| 1/8/2026 | $43.96 | $44.70 | $43.35 | $43.57 | 6.79M |
| 1/7/2026 | $44.09 | $44.40 | $43.20 | $43.96 | 8.70M |
| 1/6/2026 | $44.11 | $45.27 | $43.47 | $44.32 | 9.87M |
| 1/5/2026 | $43.54 | $44.17 | $43.02 | $43.74 | 7.87M |
| 1/2/2026 | $43.70 | $44.29 | $43.28 | $43.44 | 5.34M |
| 12/30/2025 | $44.59 | $45.10 | $43.37 | $43.57 | 7.14M |
| 12/29/2025 | $44.73 | $45.15 | $44.30 | $44.98 | 5.74M |
| 12/26/2025 | $44.33 | $45.04 | $44.27 | $44.89 | 4.08M |
| 12/23/2025 | $43.61 | $45.06 | $43.45 | $44.90 | 6.52M |
| 12/22/2025 | $43.50 | $43.73 | $43.08 | $43.43 | 8.84M |
| 12/19/2025 | $43.30 | $44.40 | $42.79 | $43.78 | 8.12M |
| 12/18/2025 | $42.97 | $43.59 | $42.55 | $43.32 | 6.68M |
| 12/17/2025 | $44.39 | $44.65 | $42.57 | $43.61 | 14.49M |
| 12/16/2025 | $47.05 | $47.24 | $45.00 | $45.30 | 12.10M |
| 12/15/2025 | $47.90 | $48.29 | $47.53 | $47.76 | 4.28M |
| 12/12/2025 | $46.84 | $48.10 | $46.84 | $47.49 | 6.69M |
| 12/11/2025 | $46.00 | $47.70 | $45.75 | $46.75 | 6.28M |
| 12/10/2025 | $45.36 | $46.45 | $44.87 | $45.99 | 8.33M |
| 12/9/2025 | $45.35 | $46.01 | $44.19 | $45.00 | 9.39M |
| 12/8/2025 | $47.50 | $47.50 | $45.01 | $46.02 | 15.66M |
| 12/5/2025 | $49.59 | $49.73 | $45.35 | $45.93 | 23.51M |
| 12/4/2025 | $47.71 | $49.85 | $47.47 | $49.60 | 19.15M |
| 12/3/2025 | $47.61 | $48.35 | $47.13 | $47.22 | 13.97M |
| 12/2/2025 | $45.40 | $47.55 | $45.38 | $47.55 | 15.17M |
| 12/1/2025 | $45.19 | $45.40 | $44.15 | $45.40 | 6.45M |
| 11/28/2025 | $44.50 | $45.56 | $44.50 | $45.25 | 5.80M |
| 11/27/2025 | $44.54 | $45.06 | $44.43 | $44.70 | 2.17M |
| 11/26/2025 | $43.79 | $44.82 | $43.42 | $44.76 | 11.61M |
| 11/25/2025 | $43.09 | $44.08 | $43.06 | $43.51 | 9.17M |
| 11/24/2025 | $41.98 | $43.58 | $41.87 | $42.97 | 10.75M |
| 11/21/2025 | $42.80 | $43.01 | $41.65 | $42.04 | 12.10M |
| 11/19/2025 | $42.69 | $43.92 | $42.66 | $42.75 | 6.87M |
| 11/18/2025 | $42.64 | $43.37 | $42.50 | $43.00 | 7.28M |
| 11/17/2025 | $43.96 | $44.79 | $43.13 | $43.17 | 6.67M |
| 11/14/2025 | $42.05 | $44.79 | $41.69 | $44.05 | 13.64M |
| 11/13/2025 | $43.03 | $43.55 | $41.74 | $42.04 | 7.29M |
| 11/12/2025 | $43.22 | $43.55 | $42.55 | $43.06 | 6.09M |
| 11/11/2025 | $42.61 | $44.90 | $42.20 | $43.25 | 17.86M |
| 11/10/2025 | $41.39 | $42.41 | $41.07 | $42.07 | 7.53M |
| 11/7/2025 | $41.17 | $41.43 | $40.61 | $40.89 | 4.63M |
| 11/6/2025 | $41.52 | $41.99 | $41.14 | $41.15 | 6.80M |
| 11/5/2025 | $40.88 | $42.05 | $40.29 | $41.57 | 8.96M |
| 11/4/2025 | $39.44 | $40.90 | $39.38 | $40.90 | 6.86M |
| 11/3/2025 | $39.60 | $40.08 | $39.37 | $39.65 | 5.47M |
| 10/31/2025 | $39.70 | $39.70 | $38.98 | $39.44 | 3.97M |
| 10/30/2025 | $39.53 | $39.97 | $39.04 | $39.24 | 4.21M |
| 10/29/2025 | $39.50 | $39.93 | $39.17 | $39.77 | 6.63M |
| 10/28/2025 | $39.33 | $39.49 | $38.30 | $39.17 | 5.73M |
| 10/27/2025 | $39.40 | $40.17 | $39.02 | $39.32 | 7.08M |
| 10/24/2025 | $38.72 | $39.08 | $38.26 | $38.75 | 12.74M |
| 10/23/2025 | $38.09 | $38.64 | $37.30 | $38.20 | 6.75M |
| 10/22/2025 | $37.45 | $38.64 | $37.25 | $37.79 | 5.55M |
| 10/21/2025 | $36.59 | $37.40 | $36.40 | $37.35 | 4.26M |
| 10/20/2025 | $36.84 | $37.60 | $36.62 | $36.97 | 4.50M |
| 10/17/2025 | $36.01 | $36.79 | $35.70 | $36.60 | 6.16M |
| 10/16/2025 | $36.34 | $36.93 | $35.91 | $36.10 | 5.57M |