Mercado fechado

RenaissanceRe Holdings Ltd. (RNR)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
222,84+6,44 (+2,98%)
No fechamento: 04:00PM EDT
219,19 -3,65 (-1,64%)
Pós-fechamento: 06:05PM EDT
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 2024218,53223,48217,77222,84222,84486.397
17 de abr. de 2024214,56217,31214,22216,40216,40289.900
16 de abr. de 2024214,36216,61213,40215,04215,04252.300
15 de abr. de 2024216,68218,92213,51213,58213,58244.700
12 de abr. de 2024217,27218,88214,56215,78215,78291.300
11 de abr. de 2024221,02221,08217,51217,65217,65360.700
10 de abr. de 2024220,49224,38220,49222,37222,37411.000
09 de abr. de 2024222,79223,17219,12220,46220,46282.300
08 de abr. de 2024223,75224,46221,30223,01223,01268.200
05 de abr. de 2024225,70227,32221,66222,89222,89377.600
04 de abr. de 2024230,23230,71223,48224,12224,12418.900
03 de abr. de 2024230,63230,99226,96229,70229,70353.200
02 de abr. de 2024236,04236,99230,86230,99230,99259.200
01 de abr. de 2024235,00235,81233,19234,97234,97254.400
28 de mar. de 2024236,35237,99235,03235,03235,03204.400
27 de mar. de 2024234,99237,36233,29236,06236,06312.100
26 de mar. de 2024231,12234,31230,69233,37233,37344.900
25 de mar. de 2024227,32234,19227,32231,98231,98315.800
22 de mar. de 2024231,36231,91228,12228,47228,47261.200
21 de mar. de 2024235,72236,90231,05231,63231,63269.000
20 de mar. de 2024233,83236,72233,83236,19236,19217.800
19 de mar. de 2024236,45237,52235,00235,29235,29215.900
18 de mar. de 2024236,38238,35235,26235,40235,40227.700
15 de mar. de 2024237,28239,42236,99237,40237,40871.700
14 de mar. de 2024236,04238,06234,16237,84237,84239.900
14 de mar. de 20240.39 Dividendo
13 de mar. de 2024236,72237,58235,33236,70236,31207.700
12 de mar. de 2024235,49237,15233,71236,02235,63253.400
11 de mar. de 2024230,05235,31229,10235,10234,71252.000
08 de mar. de 2024227,42232,15227,05230,35229,97290.500
07 de mar. de 2024228,33229,63225,23228,23227,85228.100
06 de mar. de 2024224,69229,21223,46228,16227,78310.400
05 de mar. de 2024223,11226,32222,16223,52223,15332.200
04 de mar. de 2024223,54226,63222,29223,13222,76208.300
01 de mar. de 2024225,48225,48222,32223,35222,98233.000
29 de fev. de 2024228,54228,54221,64224,82224,45387.900
28 de fev. de 2024226,55229,32226,22229,10228,72162.900
27 de fev. de 2024224,50226,45223,93226,19225,82187.500
26 de fev. de 2024226,15228,09224,45225,25224,88196.800
23 de fev. de 2024225,66227,36224,90226,45226,08259.200
22 de fev. de 2024223,02226,57221,95224,41224,04291.300
21 de fev. de 2024222,71224,00219,95221,55221,18344.700
20 de fev. de 2024224,11227,56222,59222,72222,35372.800
16 de fev. de 2024229,40230,00226,71226,76226,39356.500
15 de fev. de 2024228,49230,21226,30228,61228,23495.800
14 de fev. de 2024228,13229,09226,70228,18227,80336.000
13 de fev. de 2024227,75231,38225,63227,87227,49573.700
12 de fev. de 2024226,27228,50224,80226,24225,87449.200
09 de fev. de 2024224,40226,83222,69225,94225,57674.900
08 de fev. de 2024233,83234,32223,77226,51226,14633.600
07 de fev. de 2024229,25235,14227,50234,55234,16380.600
06 de fev. de 2024227,51229,09225,16227,67227,29439.800
05 de fev. de 2024227,37229,77226,21227,59227,22477.000
02 de fev. de 2024225,00226,58222,31226,25225,88464.100
01 de fev. de 2024228,24228,24221,52223,18222,81805.400
31 de jan. de 2024226,01233,85220,50228,83228,451.486.700
30 de jan. de 2024214,76216,73214,23215,06214,71627.500
29 de jan. de 2024212,55215,05211,67214,54214,19538.000
26 de jan. de 2024209,73213,36209,02213,31212,96404.200
25 de jan. de 2024209,67210,25205,62209,57209,22391.400
24 de jan. de 2024209,74210,82208,53209,32208,98303.400
23 de jan. de 2024208,77210,33207,19208,09207,75362.100
22 de jan. de 2024209,51210,94208,91209,08208,74327.400
19 de jan. de 2024210,87214,04208,22209,91209,56293.600
18 de jan. de 2024204,60209,92203,35209,74209,39361.700
17 de jan. de 2024209,05212,22204,63205,61205,27384.400
16 de jan. de 2024205,08210,15204,70209,20208,86474.600
12 de jan. de 2024204,68207,07204,65204,98204,64303.000
11 de jan. de 2024201,31204,44199,73204,16203,82221.200
10 de jan. de 2024200,17201,49198,23200,65200,32229.900
09 de jan. de 2024202,61202,61197,49201,17200,84271.600
08 de jan. de 2024202,36203,04199,92202,73202,40261.000
05 de jan. de 2024203,82205,08200,62201,28200,95333.900
04 de jan. de 2024203,64206,10202,09202,09201,76283.600
03 de jan. de 2024200,71202,60197,99202,44202,11374.300
02 de jan. de 2024196,95200,31196,95200,14199,81433.600
29 de dez. de 2023194,50196,61193,25196,00195,68345.600
28 de dez. de 2023193,00195,08192,56194,75194,43308.200
27 de dez. de 2023191,87193,91191,61193,31192,99263.300
26 de dez. de 2023194,93195,56191,71192,67192,35444.600
22 de dez. de 2023194,77196,55193,77194,49194,17442.500
21 de dez. de 2023192,18196,22190,89194,54194,22474.700
20 de dez. de 2023199,22199,22192,63192,71192,391.031.800
19 de dez. de 2023198,12200,58197,50199,92199,59487.300
18 de dez. de 2023198,14199,58195,46198,49198,16446.700
15 de dez. de 2023194,56196,25192,22196,11195,791.486.000
14 de dez. de 2023197,25197,25188,24195,00194,681.218.200
14 de dez. de 20230.38 Dividendo
13 de dez. de 2023207,31209,72200,22201,47200,76530.300
12 de dez. de 2023203,14209,39202,20208,13207,40413.100
11 de dez. de 2023200,42205,95200,42202,99202,27416.300
08 de dez. de 2023199,94201,17197,40200,67199,96347.000
07 de dez. de 2023203,32203,49196,41199,63198,93423.900
06 de dez. de 2023209,38209,38201,00202,85202,13401.500
05 de dez. de 2023207,85209,70204,76208,62207,88410.700
04 de dez. de 2023212,65213,36208,28208,76208,02381.600
01 de dez. de 2023212,72215,59212,65213,27212,52327.000
30 de nov. de 2023211,10215,20210,00214,36213,60372.000
29 de nov. de 2023213,34214,49206,78211,13210,38437.700
28 de nov. de 2023220,50220,85212,72212,83212,08372.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...