Cotação atual, histórico e gráfico do papel: RADL3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações RADL3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	2,47%	0,47	19,48	19,09	19,05	19,48	142M	12.376
01/04/2025	-0,21%	-0,04	19,01	19,09	18,88	19,27	126M	13.225
31/03/2025	-1,50%	-0,29	19,05	19,25	19,01	19,27	146M	11.109
28/03/2025	0,73%	0,14	19,34	19,20	18,95	19,53	150M	10.490
27/03/2025	0,16%	0,03	19,20	19,17	19,10	19,47	218M	20.458
26/03/2025	-0,05%	-0,01	19,17	19,26	18,74	19,33	169M	27.744
25/03/2025	-2,54%	-0,50	19,18	19,80	18,84	19,82	301M	22.817

24/03/2025	-0,61%	-0,12	19,68	19,93	19,60	19,96	186M	17.119
21/03/2025	0,92%	0,18	19,80	19,66	19,51	19,81	273M	26.370
20/03/2025	-1,01%	-0,20	19,62	19,77	19,49	19,80	139M	22.623
19/03/2025	0,92%	0,18	19,82	19,75	19,64	20,04	139M	22.730
18/03/2025	-1,65%	-0,33	19,64	19,97	19,64	19,99	239M	22.112
17/03/2025	4,12%	0,79	19,97	19,40	19,12	20,29	266M	21.974
14/03/2025	2,95%	0,55	19,18	18,70	18,59	19,36	280M	29.164
13/03/2025	0,27%	0,05	18,63	18,58	18,41	18,87	391M	28.306
12/03/2025	5,03%	0,89	18,58	17,73	17,68	18,58	223M	19.782
11/03/2025	-0,79%	-0,14	17,69	17,72	17,44	17,89	220M	23.357
10/03/2025	0,11%	0,02	17,83	17,71	17,57	17,94	233M	14.967
07/03/2025	0,00%	0,00	17,81	17,67	17,43	18,02	281M	26.446
06/03/2025	-0,11%	-0,02	17,81	17,77	17,43	17,92	425M	27.026
05/03/2025	2,59%	0,45	17,83	17,90	17,74	18,15	438M	20.202
28/02/2025	-5,80%	-1,07	17,38	17,75	17,15	18,50	449M	29.850
27/02/2025	0,87%	0,16	18,45	18,33	18,19	18,59	141M	15.401
26/02/2025	-0,65%	-0,12	18,29	18,29	17,49	18,29	433M	43.244
25/02/2025	-2,59%	-0,49	18,41	18,98	18,41	19,10	144M	17.295
24/02/2025	-0,84%	-0,16	18,90	19,23	18,71	19,47	198M	24.058
21/02/2025	-1,55%	-0,30	19,06	19,38	18,99	19,40	100M	14.495
20/02/2025	2,65%	0,50	19,36	18,82	18,70	19,40	178M	16.565
19/02/2025	-1,82%	-0,35	18,86	19,04	18,64	19,14	119M	16.399
18/02/2025	-2,49%	-0,49	19,21	19,83	19,02	19,83	267M	27.730
17/02/2025	-1,50%	-0,30	19,70	20,09	19,38	20,29	113M	15.214
14/02/2025	2,51%	0,49	20,00	19,73	19,62	20,16	106M	19.193
13/02/2025	-0,61%	-0,12	19,51	19,63	19,19	19,71	163M	14.072
12/02/2025	-1,75%	-0,35	19,63	19,74	19,27	19,76	161M	27.809
11/02/2025	1,06%	0,21	19,98	19,87	19,66	20,29	253M	20.613
10/02/2025	-1,74%	-0,35	19,77	20,39	19,52	20,58	181M	16.502
07/02/2025	0,60%	0,12	20,12	20,20	19,91	20,42	172M	23.107
06/02/2025	1,27%	0,25	20,00	19,94	19,68	20,00	269M	19.449
05/02/2025	-1,59%	-0,32	19,75	20,17	19,59	20,17	353M	20.290
04/02/2025	-2,24%	-0,46	20,07	20,52	20,07	20,61	124M	21.612
03/02/2025	-2,66%	-0,56	20,53	21,15	20,26	21,15	218M	23.504
31/01/2025	-4,35%	-0,96	21,09	22,07	21,09	22,29	332M	20.700
30/01/2025	2,80%	0,60	22,05	21,46	21,40	22,05	155M	19.183
29/01/2025	2,14%	0,45	21,45	21,07	21,02	21,55	189M	16.708
28/01/2025	1,45%	0,30	21,00	20,83	20,80	21,30	147M	19.792
27/01/2025	-0,38%	-0,08	20,70	20,35	20,09	20,81	344M	30.670
24/01/2025	-0,53%	-0,11	20,78	20,83	20,78	21,08	100M	11.960
23/01/2025	-0,10%	-0,02	20,89	21,00	20,81	21,27	198M	14.067
22/01/2025	-4,52%	-0,99	20,91	22,00	20,74	22,12	326M	22.393
21/01/2025	2,10%	0,45	21,90	21,41	21,34	21,93	117M	14.071
20/01/2025	1,04%	0,22	21,45	21,11	21,03	21,55	79M	8.765
17/01/2025	2,07%	0,43	21,23	20,80	20,68	21,33	145M	12.582
16/01/2025	-3,48%	-0,75	20,80	21,43	20,76	21,56	177M	17.661
15/01/2025	2,42%	0,51	21,55	21,37	21,03	21,78	112M	14.509
14/01/2025	0,43%	0,09	21,04	20,83	20,36	21,05	233M	26.586
13/01/2025	-0,10%	-0,02	20,95	20,94	20,65	21,17	173M	22.843
10/01/2025	-0,62%	-0,13	20,97	21,02	20,20	21,08	220M	29.005
09/01/2025	-0,14%	-0,03	21,10	21,01	20,72	21,18	111M	17.139
08/01/2025	-1,03%	-0,22	21,13	21,14	20,66	21,31	166M	24.765
07/01/2025	-2,56%	-0,56	21,35	22,00	21,10	22,11	148M	16.074
06/01/2025	5,34%	1,11	21,91	20,84	20,76	21,91	282M	26.927
03/01/2025	-4,41%	-0,96	20,80	21,78	20,75	21,87	187M	25.691
02/01/2025	-1,09%	-0,24	21,76	21,86	21,37	22,20	171M	33.939
30/12/2024	0,00%	0,00	22,00	21,96	21,94	22,66	170M	20.902
27/12/2024	-2,40%	-0,54	22,00	22,70	21,82	22,74	162M	21.855
26/12/2024	-0,35%	-0,08	22,54	22,50	22,42	22,89	146M	23.396
23/12/2024	-0,57%	-0,13	22,62	22,64	22,38	23,13	152M	21.350
20/12/2024	0,26%	0,06	22,75	22,52	22,52	23,17	526M	24.642
19/12/2024	1,66%	0,37	22,69	22,32	22,28	22,92	213M	27.868
18/12/2024	-6,45%	-1,54	22,32	23,75	22,32	23,76	286M	29.131
17/12/2024	2,40%	0,56	23,86	23,41	23,31	24,13	325M	28.171
16/12/2024	-1,27%	-0,30	23,30	23,60	23,25	23,78	187M	25.033
13/12/2024	-4,30%	-1,06	23,60	24,49	23,56	24,55	234M	22.550
12/12/2024	-2,14%	-0,54	24,66	24,86	24,46	25,26	403M	28.253
11/12/2024	2,90%	0,71	25,20	24,69	24,27	25,60	229M	24.966
10/12/2024	1,20%	0,29	24,49	24,43	24,18	24,64	142M	12.089
09/12/2024	0,25%	0,06	24,20	23,93	23,93	24,33	141M	12.493
06/12/2024	-2,27%	-0,56	24,14	24,55	23,90	24,66	164M	19.465
05/12/2024	0,61%	0,15	24,70	24,50	24,39	24,97	131M	13.968
04/12/2024	2,04%	0,49	24,55	24,04	24,03	24,71	216M	21.168
03/12/2024	0,00%	0,00	24,06	24,30	23,56	24,37	218M	20.624
02/12/2024	0,08%	0,02	24,06	24,05	23,81	24,40	205M	22.673
29/11/2024	-2,00%	-0,49	24,04	24,50	23,87	24,65	368M	20.228
28/11/2024	-1,53%	-0,38	24,53	24,72	24,30	24,92	99M	17.291
27/11/2024	-3,15%	-0,81	24,91	25,74	24,83	25,92	170M	20.147
26/11/2024	1,74%	0,44	25,72	25,44	25,21	26,14	133M	15.904
25/11/2024	-2,84%	-0,74	25,28	26,15	25,24	26,18	359M	20.832
22/11/2024	2,56%	0,65	26,02	25,58	25,25	26,10	117M	13.125
21/11/2024	-1,59%	-0,41	25,37	25,50	25,22	25,59	148M	16.172
19/11/2024	0,35%	0,09	25,78	25,58	25,43	26,17	84M	12.254
18/11/2024	1,02%	0,26	25,69	25,17	25,16	25,93	124M	14.203
14/11/2024	-1,09%	-0,28	25,43	25,50	25,25	25,78	117M	11.529
13/11/2024	1,94%	0,49	25,71	25,05	24,96	25,91	233M	25.052
12/11/2024	-0,94%	-0,24	25,22	25,21	25,21	25,68	215M	20.176
11/11/2024	0,04%	0,01	25,46	25,45	24,96	25,49	153M	22.121
08/11/2024	-0,66%	-0,17	25,45	24,96	24,77	25,49	269M	23.669
07/11/2024	0,43%	0,11	25,62	25,45	25,29	26,04	207M	21.113
06/11/2024	-1,70%	-0,44	25,51	25,51	24,93	25,99	286M	24.384
05/11/2024	3,06%	0,77	25,95	25,03	25,02	26,36	221M	17.297
04/11/2024	3,62%	0,88	25,18	24,60	24,28	25,23	151M	15.197
01/11/2024	-0,16%	-0,04	24,30	24,45	24,22	24,57	124M	13.546
31/10/2024	-1,06%	-0,26	24,34	24,40	24,30	24,59	148M	10.004
30/10/2024	2,59%	0,62	24,60	23,93	23,83	24,64	126M	13.908
29/10/2024	-1,80%	-0,44	23,98	24,42	23,84	24,48	142M	11.960
28/10/2024	-0,08%	-0,02	24,42	24,78	24,34	24,83	46M	7.302
25/10/2024	-2,24%	-0,56	24,44	24,90	24,43	25,07	149M	11.230
24/10/2024	1,42%	0,35	25,00	24,60	24,50	25,03	133M	15.416
23/10/2024	-2,41%	-0,61	24,65	24,93	24,56	25,28	138M	19.870
22/10/2024	-0,32%	-0,08	25,26	25,07	24,96	25,43	167M	15.953
21/10/2024	0,72%	0,18	25,34	25,11	24,95	25,75	211M	20.642
18/10/2024	-0,71%	-0,18	25,16	25,46	24,75	25,46	169M	10.864
17/10/2024	-0,98%	-0,25	25,34	25,30	25,21	25,56	168M	15.905
16/10/2024	2,94%	0,73	25,59	24,77	24,55	25,65	273M	28.331
15/10/2024	0,69%	0,17	24,86	24,98	24,79	25,18	131M	16.764
14/10/2024	1,27%	0,31	24,69	25,10	24,69	25,20	186M	21.389
11/10/2024	-0,85%	-0,21	24,38	24,50	24,10	24,64	100M	12.428
10/10/2024	-1,48%	-0,37	24,59	24,88	24,51	24,98	88M	11.121
09/10/2024	0,08%	0,02	24,96	24,75	24,50	25,01	184M	15.162
08/10/2024	-0,68%	-0,17	24,94	25,01	24,93	25,33	125M	17.067
07/10/2024	-1,06%	-0,27	25,11	25,57	24,74	25,60	198M	17.301
04/10/2024	-1,09%	-0,28	25,38	25,31	25,11	25,55	160M	14.943
03/10/2024	-2,43%	-0,64	25,66	26,00	25,66	26,13	191M	16.057
02/10/2024	0,00%	0,00	26,30	26,77	26,11	26,77	94M	11.030
01/10/2024	3,18%	0,81	26,30	25,85	25,64	26,45	291M	19.364
30/09/2024	-0,82%	-0,21	25,49	25,60	25,32	25,77	189M	14.941
27/09/2024	-2,17%	-0,57	25,70	26,20	25,42	26,52	276M	15.977
26/09/2024	0,27%	0,07	26,27	26,39	26,05	26,57	98M	12.237
25/09/2024	-1,32%	-0,35	26,20	26,50	26,08	26,71	95M	10.701
24/09/2024	-1,12%	-0,30	26,55	26,91	26,39	26,98	118M	12.549
23/09/2024	-0,44%	-0,12	26,85	26,74	26,64	26,85	118M	9.012
20/09/2024	-1,61%	-0,44	26,97	27,33	26,93	27,65	384M	21.290
19/09/2024	0,15%	0,04	27,41	27,44	27,13	27,66	208M	20.820
18/09/2024	1,26%	0,34	27,37	26,92	26,91	27,66	205M	18.348
17/09/2024	-	-	27,03	27,01	26,83	27,34	114M	10.496

Date,Open,High,Low,Close,Volume
02-Apr-25,19.09,19.48,19.05,19.48,141986320
01-Apr-25,19.09,19.27,18.88,19.01,126339315
31-Mar-25,19.25,19.27,19.01,19.05,145754543
28-Mar-25,19.20,19.53,18.95,19.34,150307581
27-Mar-25,19.17,19.47,19.10,19.20,218040786
26-Mar-25,19.26,19.33,18.74,19.17,169070044
25-Mar-25,19.80,19.82,18.84,19.18,301215241
24-Mar-25,19.93,19.96,19.60,19.68,186011583
21-Mar-25,19.66,19.81,19.51,19.80,273374791
20-Mar-25,19.77,19.80,19.49,19.62,138679353
19-Mar-25,19.75,20.04,19.64,19.82,139161831
18-Mar-25,19.97,19.99,19.64,19.64,239065116
17-Mar-25,19.40,20.29,19.12,19.97,266014568
14-Mar-25,18.70,19.36,18.59,19.18,279927472
13-Mar-25,18.58,18.87,18.41,18.63,391154763
12-Mar-25,17.73,18.58,17.68,18.58,222645736
11-Mar-25,17.72,17.89,17.44,17.69,220114173
10-Mar-25,17.71,17.94,17.57,17.83,233081491
07-Mar-25,17.67,18.02,17.43,17.81,281332941
06-Mar-25,17.77,17.92,17.43,17.81,425302503
05-Mar-25,17.90,18.15,17.74,17.83,438220106
28-Feb-25,17.75,18.50,17.15,17.38,448725141
27-Feb-25,18.33,18.59,18.19,18.45,140978376
26-Feb-25,18.29,18.29,17.49,18.29,432624266
25-Feb-25,18.98,19.10,18.41,18.41,144199974
24-Feb-25,19.23,19.47,18.71,18.90,197748494
21-Feb-25,19.38,19.40,18.99,19.06,99934788
20-Feb-25,18.82,19.40,18.70,19.36,177738693
19-Feb-25,19.04,19.14,18.64,18.86,119259098
18-Feb-25,19.83,19.83,19.02,19.21,266829298
17-Feb-25,20.09,20.29,19.38,19.70,112611870
14-Feb-25,19.73,20.16,19.62,20.00,106358814
13-Feb-25,19.63,19.71,19.19,19.51,163051231
12-Feb-25,19.74,19.76,19.27,19.63,161149677
11-Feb-25,19.87,20.29,19.66,19.98,252871023
10-Feb-25,20.39,20.58,19.52,19.77,180887951
07-Feb-25,20.20,20.42,19.91,20.12,172443689
06-Feb-25,19.94,20.00,19.68,20.00,268593653
05-Feb-25,20.17,20.17,19.59,19.75,352694549
04-Feb-25,20.52,20.61,20.07,20.07,124172725
03-Feb-25,21.15,21.15,20.26,20.53,218124478
31-Jan-25,22.07,22.29,21.09,21.09,332240968
30-Jan-25,21.46,22.05,21.40,22.05,155343431
29-Jan-25,21.07,21.55,21.02,21.45,189264486
28-Jan-25,20.83,21.30,20.80,21.00,146799706
27-Jan-25,20.35,20.81,20.09,20.70,343657355
24-Jan-25,20.83,21.08,20.78,20.78,100414242
23-Jan-25,21.00,21.27,20.81,20.89,198415045
22-Jan-25,22.00,22.12,20.74,20.91,326366844
21-Jan-25,21.41,21.93,21.34,21.90,117312792
20-Jan-25,21.11,21.55,21.03,21.45,79143512
17-Jan-25,20.80,21.33,20.68,21.23,144726590
16-Jan-25,21.43,21.56,20.76,20.80,177360712
15-Jan-25,21.37,21.78,21.03,21.55,112222758
14-Jan-25,20.83,21.05,20.36,21.04,233444699
13-Jan-25,20.94,21.17,20.65,20.95,173315951
10-Jan-25,21.02,21.08,20.20,20.97,219662708
09-Jan-25,21.01,21.18,20.72,21.10,110699761
08-Jan-25,21.14,21.31,20.66,21.13,166235338
07-Jan-25,22.00,22.11,21.10,21.35,148223788
06-Jan-25,20.84,21.91,20.76,21.91,282012534
03-Jan-25,21.78,21.87,20.75,20.80,187087642
02-Jan-25,21.86,22.20,21.37,21.76,171252288
30-Dec-24,21.96,22.66,21.94,22.00,169686545
27-Dec-24,22.70,22.74,21.82,22.00,162280641
26-Dec-24,22.50,22.89,22.42,22.54,145733777
23-Dec-24,22.64,23.13,22.38,22.62,151920851
20-Dec-24,22.52,23.17,22.52,22.75,525684556
19-Dec-24,22.32,22.92,22.28,22.69,213317350
18-Dec-24,23.75,23.76,22.32,22.32,285509607
17-Dec-24,23.41,24.13,23.31,23.86,325185589
16-Dec-24,23.60,23.78,23.25,23.30,187095429
13-Dec-24,24.49,24.55,23.56,23.60,234237683
12-Dec-24,24.86,25.26,24.46,24.66,403118358
11-Dec-24,24.69,25.60,24.27,25.20,228742700
10-Dec-24,24.43,24.64,24.18,24.49,141507218
09-Dec-24,23.93,24.33,23.93,24.20,140863836
06-Dec-24,24.55,24.66,23.90,24.14,164413615
05-Dec-24,24.50,24.97,24.39,24.70,130532763
04-Dec-24,24.04,24.71,24.03,24.55,216162210
03-Dec-24,24.30,24.37,23.56,24.06,218292934
02-Dec-24,24.05,24.40,23.81,24.06,204928242
29-Nov-24,24.50,24.65,23.87,24.04,367933098
28-Nov-24,24.72,24.92,24.30,24.53,98682175
27-Nov-24,25.74,25.92,24.83,24.91,170097542
26-Nov-24,25.44,26.14,25.21,25.72,133450595
25-Nov-24,26.15,26.18,25.24,25.28,359324774
22-Nov-24,25.58,26.10,25.25,26.02,116574120
21-Nov-24,25.50,25.59,25.22,25.37,148331716
19-Nov-24,25.58,26.17,25.43,25.78,83777991
18-Nov-24,25.17,25.93,25.16,25.69,124007580
14-Nov-24,25.50,25.78,25.25,25.43,116993988
13-Nov-24,25.05,25.91,24.96,25.71,233382673
12-Nov-24,25.21,25.68,25.21,25.22,214937447
11-Nov-24,25.45,25.49,24.96,25.46,152993989
08-Nov-24,24.96,25.49,24.77,25.45,268575722
07-Nov-24,25.45,26.04,25.29,25.62,207257508
06-Nov-24,25.51,25.99,24.93,25.51,286191145
05-Nov-24,25.03,26.36,25.02,25.95,220735781
04-Nov-24,24.60,25.23,24.28,25.18,150795749
01-Nov-24,24.45,24.57,24.22,24.30,124156001
31-Oct-24,24.40,24.59,24.30,24.34,147905116
30-Oct-24,23.93,24.64,23.83,24.60,125784061
29-Oct-24,24.42,24.48,23.84,23.98,142404960
28-Oct-24,24.78,24.83,24.34,24.42,45724495
25-Oct-24,24.90,25.07,24.43,24.44,148849819
24-Oct-24,24.60,25.03,24.50,25.00,133118832
23-Oct-24,24.93,25.28,24.56,24.65,137975447
22-Oct-24,25.07,25.43,24.96,25.26,167022535
21-Oct-24,25.11,25.75,24.95,25.34,210941350
18-Oct-24,25.46,25.46,24.75,25.16,169045571
17-Oct-24,25.30,25.56,25.21,25.34,167641146
16-Oct-24,24.77,25.65,24.55,25.59,273480992
15-Oct-24,24.98,25.18,24.79,24.86,130848012
14-Oct-24,25.10,25.20,24.69,24.69,185754663
11-Oct-24,24.50,24.64,24.10,24.38,99598564
10-Oct-24,24.88,24.98,24.51,24.59,88033972
09-Oct-24,24.75,25.01,24.50,24.96,184336501
08-Oct-24,25.01,25.33,24.93,24.94,124655558
07-Oct-24,25.57,25.60,24.74,25.11,197677110
04-Oct-24,25.31,25.55,25.11,25.38,160493276
03-Oct-24,26.00,26.13,25.66,25.66,191449360
02-Oct-24,26.77,26.77,26.11,26.30,94097313
01-Oct-24,25.85,26.45,25.64,26.30,290518443
30-Sep-24,25.60,25.77,25.32,25.49,188624919
27-Sep-24,26.20,26.52,25.42,25.70,275791799
26-Sep-24,26.39,26.57,26.05,26.27,98370849
25-Sep-24,26.50,26.71,26.08,26.20,95438773
24-Sep-24,26.91,26.98,26.39,26.55,118138980
23-Sep-24,26.74,26.85,26.64,26.85,118250243
20-Sep-24,27.33,27.65,26.93,26.97,384494514
19-Sep-24,27.44,27.66,27.13,27.41,207807381
18-Sep-24,26.92,27.66,26.91,27.37,205164948
17-Sep-24,27.01,27.34,26.83,27.03,113932722

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RADL3