Cotação atual, histórico e gráfico do papel: RADL3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 30/12/2025 | 0,47% | 0,11 | 23,45 | 23,49 | 23,20 | 23,60 | 101M | 11.159 |
| 29/12/2025 | 1,30% | 0,30 | 23,34 | 22,92 | 22,56 | 23,38 | 195M | 16.431 |
| 26/12/2025 | 0,48% | 0,11 | 23,04 | 22,83 | 22,76 | 23,20 | 65M | 6.479 |
| 23/12/2025 | -1,63% | -0,38 | 22,93 | 23,07 | 22,63 | 23,28 | 99M | 11.245 |
| 22/12/2025 | 0,91% | 0,21 | 23,31 | 22,99 | 22,99 | 23,36 | 111M | 16.432 |
| 19/12/2025 | 0,13% | 0,03 | 23,10 | 23,07 | 22,66 | 23,20 | 311M | 26.390 |
| 18/12/2025 | -1,20% | -0,28 | 23,07 | 23,18 | 23,03 | 23,53 | 189M | 17.240 |
| 17/12/2025 | -0,55% | -0,13 | 23,35 | 23,48 | 22,71 | 23,62 | 267M | 29.971 |
| 16/12/2025 | -4,94% | -1,22 | 23,48 | 24,12 | 23,35 | 24,26 | 279M | 34.091 |
| 15/12/2025 | -1,20% | -0,30 | 24,70 | 25,22 | 24,70 | 25,45 | 238M | 22.964 |
| 12/12/2025 | 1,34% | 0,33 | 25,00 | 24,68 | 24,55 | 25,05 | 164M | 18.307 |
| 11/12/2025 | 3,22% | 0,77 | 24,67 | 23,78 | 23,64 | 24,76 | 159M | 18.627 |
| 10/12/2025 | 1,14% | 0,27 | 23,90 | 23,71 | 23,35 | 24,06 | 116M | 15.050 |
| 09/12/2025 | 1,37% | 0,32 | 23,63 | 23,03 | 22,70 | 23,72 | 156M | 20.195 |
| 08/12/2025 | 1,88% | 0,43 | 23,31 | 23,22 | 22,79 | 23,59 | 257M | 34.582 |
| 05/12/2025 | -4,98% | -1,20 | 22,88 | 24,13 | 22,76 | 24,15 | 315M | 41.255 |
| 04/12/2025 | 0,08% | 0,02 | 24,08 | 24,42 | 23,70 | 24,56 | 294M | 29.198 |
| 03/12/2025 | -1,03% | -0,25 | 24,06 | 24,26 | 23,89 | 24,35 | 281M | 27.799 |
| 02/12/2025 | 3,62% | 0,85 | 24,31 | 23,51 | 23,51 | 24,31 | 216M | 26.190 |
| 01/12/2025 | -2,29% | -0,55 | 23,46 | 23,96 | 23,31 | 23,96 | 158M | 17.067 |
| 28/11/2025 | 1,48% | 0,35 | 24,01 | 23,55 | 23,55 | 24,01 | 256M | 25.429 |
| 27/11/2025 | 0,34% | 0,08 | 23,66 | 23,51 | 23,13 | 23,90 | 118M | 14.565 |
| 26/11/2025 | 2,83% | 0,65 | 23,58 | 22,99 | 22,92 | 23,68 | 281M | 21.638 |
| 25/11/2025 | -1,16% | -0,27 | 22,93 | 23,32 | 22,49 | 23,40 | 217M | 25.716 |
| 24/11/2025 | 1,40% | 0,32 | 23,20 | 22,83 | 22,66 | 23,20 | 438M | 26.719 |
| 21/11/2025 | -1,38% | -0,32 | 22,88 | 23,17 | 22,70 | 23,41 | 300M | 25.323 |
| 19/11/2025 | -1,90% | -0,45 | 23,20 | 23,81 | 23,01 | 23,96 | 394M | 29.638 |
| 18/11/2025 | 2,34% | 0,54 | 23,65 | 22,91 | 22,73 | 23,69 | 339M | 31.564 |
| 17/11/2025 | 1,09% | 0,25 | 23,11 | 22,80 | 22,72 | 23,19 | 206M | 23.004 |
| 14/11/2025 | 0,79% | 0,18 | 22,86 | 22,65 | 22,58 | 23,10 | 105M | 13.510 |
| 13/11/2025 | -0,74% | -0,17 | 22,68 | 22,84 | 22,33 | 22,98 | 152M | 20.126 |
| 12/11/2025 | -0,22% | -0,05 | 22,85 | 22,72 | 22,48 | 22,91 | 328M | 30.109 |
| 11/11/2025 | 3,53% | 0,78 | 22,90 | 22,21 | 22,02 | 22,90 | 343M | 32.841 |
| 10/11/2025 | - | - | 22,12 | 21,66 | 21,55 | 22,20 | 278M | 35.039 |
Date,Open,High,Low,Close,Volume
30-Dec-25,23.49,23.60,23.20,23.45,100995361
29-Dec-25,22.92,23.38,22.56,23.34,195393588
26-Dec-25,22.83,23.20,22.76,23.04,65452602
23-Dec-25,23.07,23.28,22.63,22.93,99228755
22-Dec-25,22.99,23.36,22.99,23.31,110750709
19-Dec-25,23.07,23.20,22.66,23.10,310879166
18-Dec-25,23.18,23.53,23.03,23.07,188794129
17-Dec-25,23.48,23.62,22.71,23.35,267010193
16-Dec-25,24.12,24.26,23.35,23.48,279348397
15-Dec-25,25.22,25.45,24.70,24.70,238360577
12-Dec-25,24.68,25.05,24.55,25.00,163944515
11-Dec-25,23.78,24.76,23.64,24.67,159246662
10-Dec-25,23.71,24.06,23.35,23.90,116497251
09-Dec-25,23.03,23.72,22.70,23.63,156403652
08-Dec-25,23.22,23.59,22.79,23.31,257448170
05-Dec-25,24.13,24.15,22.76,22.88,315311235
04-Dec-25,24.42,24.56,23.70,24.08,293778779
03-Dec-25,24.26,24.35,23.89,24.06,281214754
02-Dec-25,23.51,24.31,23.51,24.31,215971586
01-Dec-25,23.96,23.96,23.31,23.46,158135417
28-Nov-25,23.55,24.01,23.55,24.01,256464065
27-Nov-25,23.51,23.90,23.13,23.66,117967625
26-Nov-25,22.99,23.68,22.92,23.58,280577150
25-Nov-25,23.32,23.40,22.49,22.93,216693963
24-Nov-25,22.83,23.20,22.66,23.20,438466055
21-Nov-25,23.17,23.41,22.70,22.88,299950689
19-Nov-25,23.81,23.96,23.01,23.20,393852463
18-Nov-25,22.91,23.69,22.73,23.65,339022625
17-Nov-25,22.80,23.19,22.72,23.11,206204132
14-Nov-25,22.65,23.10,22.58,22.86,105132251
13-Nov-25,22.84,22.98,22.33,22.68,152399591
12-Nov-25,22.72,22.91,22.48,22.85,328363395
11-Nov-25,22.21,22.90,22.02,22.90,342730777
10-Nov-25,21.66,22.20,21.55,22.12,277712837
*exoneração de responsabilidade e termos de uso