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
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	2,88%	0,62	22,12	21,66	21,55	22,20	278M	35.039
07/11/2025	2,58%	0,54	21,50	20,90	20,90	21,50	209M	24.017
06/11/2025	3,76%	0,76	20,96	20,25	20,01	20,98	232M	31.340
05/11/2025	3,70%	0,72	20,20	18,85	18,36	20,73	512M	51.389
04/11/2025	-1,77%	-0,35	19,48	19,78	19,46	19,87	229M	20.894
03/11/2025	-0,85%	-0,17	19,83	20,43	19,67	20,55	159M	22.334
31/10/2025	0,70%	0,14	20,00	20,00	19,82	20,27	172M	19.486
30/10/2025	0,81%	0,16	19,86	19,60	19,37	20,01	158M	18.619
29/10/2025	1,39%	0,27	19,70	19,45	19,40	19,95	227M	20.696
28/10/2025	-1,87%	-0,37	19,43	19,88	19,37	19,88	108M	21.903
27/10/2025	1,12%	0,22	19,80	20,00	19,75	20,11	147M	14.693
24/10/2025	0,98%	0,19	19,58	19,49	19,40	19,70	92M	12.055
23/10/2025	-0,31%	-0,06	19,39	19,53	19,19	19,69	86M	15.624
22/10/2025	-0,66%	-0,13	19,45	19,49	19,25	19,56	95M	12.454
21/10/2025	0,56%	0,11	19,58	19,45	19,39	19,83	74M	11.880
20/10/2025	-0,56%	-0,11	19,47	19,71	19,23	19,76	122M	13.434
17/10/2025	0,26%	0,05	19,58	19,35	19,19	19,65	118M	12.610
16/10/2025	-0,31%	-0,06	19,53	19,37	19,18	19,66	146M	19.055
15/10/2025	4,54%	0,85	19,59	18,75	18,75	19,88	559M	43.098
14/10/2025	0,48%	0,09	18,74	18,59	18,44	18,93	232M	28.863
13/10/2025	-0,11%	-0,02	18,65	18,82	18,58	18,90	64M	10.465
10/10/2025	-1,16%	-0,22	18,67	18,90	18,60	19,08	128M	22.541
09/10/2025	-0,63%	-0,12	18,89	19,01	18,64	19,70	365M	35.620
08/10/2025	2,87%	0,53	19,01	18,44	18,44	19,24	337M	34.514
07/10/2025	-1,28%	-0,24	18,48	18,76	18,21	18,81	146M	20.550
06/10/2025	-0,58%	-0,11	18,72	18,66	18,51	19,02	167M	17.738
03/10/2025	4,50%	0,81	18,83	17,90	17,90	18,84	176M	18.493
02/10/2025	-1,21%	-0,22	18,02	18,19	17,67	18,20	99M	15.867
01/10/2025	-0,98%	-0,18	18,24	18,55	17,99	18,60	120M	17.709
30/09/2025	1,77%	0,32	18,42	18,27	17,89	18,80	209M	25.411
29/09/2025	1,74%	0,31	18,10	18,00	17,68	18,10	281M	29.168
26/09/2025	0,91%	0,16	17,79	17,85	17,63	17,93	122M	10.780
25/09/2025	-3,56%	-0,65	17,63	18,17	17,62	18,17	101M	12.119
24/09/2025	-0,11%	-0,02	18,28	18,33	18,07	18,47	141M	18.197
23/09/2025	3,92%	0,69	18,30	17,55	17,50	18,52	135M	15.224
22/09/2025	-2,81%	-0,51	17,61	18,00	17,44	18,03	141M	17.339
19/09/2025	-0,11%	-0,02	18,12	18,19	17,71	18,28	205M	20.373
18/09/2025	-2,21%	-0,41	18,14	18,40	18,08	18,83	146M	21.575
17/09/2025	6,06%	1,06	18,55	17,50	17,44	18,73	303M	28.617
16/09/2025	0,81%	0,14	17,49	17,48	17,32	17,50	177M	20.952
15/09/2025	-3,93%	-0,71	17,35	17,94	17,27	17,96	215M	25.742
12/09/2025	2,85%	0,50	18,06	17,30	17,30	18,24	192M	22.365
11/09/2025	0,69%	0,12	17,56	17,60	17,22	17,80	118M	19.384
10/09/2025	1,10%	0,19	17,44	17,14	17,14	17,57	84M	15.407
09/09/2025	1,29%	0,22	17,25	17,14	16,98	17,34	172M	20.291
08/09/2025	-1,84%	-0,32	17,03	17,44	16,73	17,55	194M	29.610
05/09/2025	-0,46%	-0,08	17,35	17,50	17,15	17,95	150M	19.803
04/09/2025	2,17%	0,37	17,43	17,03	17,01	17,44	87M	12.220
03/09/2025	-1,90%	-0,33	17,06	17,30	16,88	17,32	153M	21.268
02/09/2025	-1,47%	-0,26	17,39	17,24	17,16	17,80	446M	41.775
01/09/2025	0,57%	0,10	17,65	17,50	16,85	17,66	335M	33.396
29/08/2025	-6,90%	-1,30	17,55	18,74	17,55	19,16	300M	28.788
28/08/2025	1,24%	0,23	18,85	18,70	18,43	18,98	124M	16.069
27/08/2025	2,87%	0,52	18,62	18,29	18,18	18,62	221M	24.856
26/08/2025	-0,06%	-0,01	18,10	18,09	17,80	18,36	180M	13.795
25/08/2025	-3,00%	-0,56	18,11	18,76	18,11	18,86	140M	21.179
22/08/2025	2,25%	0,41	18,67	18,28	18,03	18,92	159M	25.041
21/08/2025	2,01%	0,36	18,26	17,80	17,80	18,38	275M	40.962
20/08/2025	3,17%	0,55	17,90	17,45	17,35	18,00	221M	43.031
19/08/2025	-0,57%	-0,10	17,35	17,30	17,07	17,51	190M	22.873
18/08/2025	-0,11%	-0,02	17,45	17,51	17,40	17,75	68M	13.736
15/08/2025	-0,63%	-0,11	17,47	17,69	17,14	17,88	134M	18.804
14/08/2025	0,34%	0,06	17,58	17,32	17,23	17,71	113M	18.208
13/08/2025	-0,40%	-0,07	17,52	17,59	17,46	17,71	226M	26.406
12/08/2025	1,21%	0,21	17,59	17,59	17,45	17,73	137M	14.616
11/08/2025	-1,53%	-0,27	17,38	17,48	17,26	17,82	166M	20.970
08/08/2025	0,28%	0,05	17,65	17,39	17,28	17,81	263M	25.934
07/08/2025	-1,12%	-0,20	17,60	17,61	17,27	17,98	516M	51.973
06/08/2025	18,67%	2,80	17,80	16,50	16,50	18,07	900M	61.735
05/08/2025	0,87%	0,13	15,00	15,01	14,61	15,23	248M	28.563
04/08/2025	8,54%	1,17	14,87	14,00	13,88	14,95	238M	25.503
01/08/2025	1,71%	0,23	13,70	13,57	13,52	13,75	90M	13.646
31/07/2025	-0,59%	-0,08	13,47	13,41	13,07	13,58	107M	12.596
30/07/2025	-2,17%	-0,30	13,55	13,83	13,37	13,95	112M	16.132
29/07/2025	0,44%	0,06	13,85	13,75	13,71	13,95	61M	9.871
28/07/2025	-1,78%	-0,25	13,79	14,04	13,69	14,20	45M	9.524
25/07/2025	-1,34%	-0,19	14,04	14,33	13,95	14,38	65M	14.319
24/07/2025	0,42%	0,06	14,23	14,13	14,02	14,30	104M	13.699
23/07/2025	0,93%	0,13	14,17	14,00	13,85	14,26	90M	13.177
22/07/2025	0,21%	0,03	14,04	13,95	13,86	14,32	122M	15.827
21/07/2025	3,55%	0,48	14,01	13,70	13,61	14,08	125M	15.271
18/07/2025	-3,43%	-0,48	13,53	13,80	13,53	13,94	122M	12.309
17/07/2025	1,52%	0,21	14,01	13,80	13,58	14,11	156M	20.189
16/07/2025	3,29%	0,44	13,80	13,43	13,23	13,85	124M	21.378
15/07/2025	-1,98%	-0,27	13,36	13,64	13,36	13,78	94M	15.349
14/07/2025	-1,02%	-0,14	13,63	13,74	13,52	13,95	85M	12.762
11/07/2025	-1,22%	-0,17	13,77	13,94	13,64	13,94	131M	12.683
10/07/2025	0,94%	0,13	13,94	13,69	13,50	14,15	308M	24.884
09/07/2025	-2,75%	-0,39	13,81	14,20	13,65	14,45	233M	27.118
08/07/2025	-3,79%	-0,56	14,20	15,05	13,98	15,09	209M	29.926
07/07/2025	-3,53%	-0,54	14,76	15,15	14,70	15,41	207M	17.235
04/07/2025	0,53%	0,08	15,30	15,18	14,96	15,36	79M	11.480
03/07/2025	0,66%	0,10	15,22	15,17	15,05	15,43	124M	19.968
02/07/2025	-0,46%	-0,07	15,12	15,17	15,00	15,38	294M	21.529
01/07/2025	1,33%	0,20	15,19	15,18	14,84	15,29	115M	14.373
27/06/2025	-1,64%	-0,25	14,99	15,13	14,98	15,32	172M	14.202
26/06/2025	-1,68%	-0,26	15,24	15,65	15,22	15,96	257M	22.806
25/06/2025	3,26%	0,49	15,50	14,87	14,71	15,78	307M	28.868
24/06/2025	3,45%	0,50	15,01	14,60	14,51	15,17	139M	20.355
23/06/2025	3,64%	0,51	14,51	13,98	13,77	14,58	118M	17.251
20/06/2025	-2,23%	-0,32	14,00	14,24	14,00	14,56	232M	25.352
18/06/2025	1,49%	0,21	14,32	14,51	14,10	14,65	364M	34.567
17/06/2025	0,28%	0,04	14,11	14,16	13,93	14,33	223M	20.030
16/06/2025	1,37%	0,19	14,07	14,00	13,92	14,38	88M	13.930
13/06/2025	-5,06%	-0,74	13,88	14,50	13,88	14,53	115M	16.804
12/06/2025	1,95%	0,28	14,62	14,33	14,14	14,78	126M	13.737
11/06/2025	-2,85%	-0,42	14,34	14,65	14,30	14,68	120M	16.247
10/06/2025	0,34%	0,05	14,76	14,71	14,30	15,20	184M	19.163
09/06/2025	-2,90%	-0,44	14,71	14,84	14,42	15,11	185M	21.022
06/06/2025	1,27%	0,19	15,15	15,03	15,00	15,53	206M	29.039
05/06/2025	3,10%	0,45	14,96	14,53	14,53	15,19	180M	20.798
04/06/2025	2,40%	0,34	14,51	14,29	14,00	14,68	350M	23.193
03/06/2025	-1,39%	-0,20	14,17	14,42	13,91	14,56	125M	21.065
02/06/2025	-3,23%	-0,48	14,37	14,99	14,36	15,04	127M	16.450
30/05/2025	0,07%	0,01	14,85	14,94	14,45	14,97	691M	17.595
29/05/2025	-0,74%	-0,11	14,84	14,93	14,65	14,95	238M	11.441
28/05/2025	-0,33%	-0,05	14,95	15,15	14,85	15,32	241M	15.569
27/05/2025	3,02%	0,44	15,00	14,59	14,57	15,05	302M	22.518
26/05/2025	-0,75%	-0,11	14,56	14,80	14,48	14,88	75M	9.501
23/05/2025	1,52%	0,22	14,67	14,31	14,15	14,67	125M	11.318
22/05/2025	-	-	14,45	14,21	14,19	14,89	187M	20.539

Date,Open,High,Low,Close,Volume
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
07-Nov-25,20.90,21.50,20.90,21.50,209072164
06-Nov-25,20.25,20.98,20.01,20.96,231973898
05-Nov-25,18.85,20.73,18.36,20.20,511688529
04-Nov-25,19.78,19.87,19.46,19.48,229232246
03-Nov-25,20.43,20.55,19.67,19.83,159002873
31-Oct-25,20.00,20.27,19.82,20.00,171954777
30-Oct-25,19.60,20.01,19.37,19.86,158095341
29-Oct-25,19.45,19.95,19.40,19.70,227393757
28-Oct-25,19.88,19.88,19.37,19.43,108169627
27-Oct-25,20.00,20.11,19.75,19.80,146677142
24-Oct-25,19.49,19.70,19.40,19.58,91639401
23-Oct-25,19.53,19.69,19.19,19.39,85537792
22-Oct-25,19.49,19.56,19.25,19.45,94817942
21-Oct-25,19.45,19.83,19.39,19.58,73759588
20-Oct-25,19.71,19.76,19.23,19.47,121833282
17-Oct-25,19.35,19.65,19.19,19.58,117878177
16-Oct-25,19.37,19.66,19.18,19.53,145826717
15-Oct-25,18.75,19.88,18.75,19.59,558650791
14-Oct-25,18.59,18.93,18.44,18.74,231848991
13-Oct-25,18.82,18.90,18.58,18.65,64135877
10-Oct-25,18.90,19.08,18.60,18.67,127816148
09-Oct-25,19.01,19.70,18.64,18.89,364822223
08-Oct-25,18.44,19.24,18.44,19.01,336923999
07-Oct-25,18.76,18.81,18.21,18.48,146329505
06-Oct-25,18.66,19.02,18.51,18.72,166796009
03-Oct-25,17.90,18.84,17.90,18.83,175863189
02-Oct-25,18.19,18.20,17.67,18.02,98797272
01-Oct-25,18.55,18.60,17.99,18.24,120160296
30-Sep-25,18.27,18.80,17.89,18.42,209040997
29-Sep-25,18.00,18.10,17.68,18.10,281154689
26-Sep-25,17.85,17.93,17.63,17.79,121898246
25-Sep-25,18.17,18.17,17.62,17.63,100632761
24-Sep-25,18.33,18.47,18.07,18.28,140735195
23-Sep-25,17.55,18.52,17.50,18.30,134582545
22-Sep-25,18.00,18.03,17.44,17.61,141126759
19-Sep-25,18.19,18.28,17.71,18.12,204656131
18-Sep-25,18.40,18.83,18.08,18.14,145559271
17-Sep-25,17.50,18.73,17.44,18.55,302986306
16-Sep-25,17.48,17.50,17.32,17.49,176891866
15-Sep-25,17.94,17.96,17.27,17.35,214861061
12-Sep-25,17.30,18.24,17.30,18.06,192368601
11-Sep-25,17.60,17.80,17.22,17.56,118469899
10-Sep-25,17.14,17.57,17.14,17.44,84181192
09-Sep-25,17.14,17.34,16.98,17.25,171558972
08-Sep-25,17.44,17.55,16.73,17.03,193873740
05-Sep-25,17.50,17.95,17.15,17.35,150371840
04-Sep-25,17.03,17.44,17.01,17.43,87051463
03-Sep-25,17.30,17.32,16.88,17.06,153358112
02-Sep-25,17.24,17.80,17.16,17.39,445613138
01-Sep-25,17.50,17.66,16.85,17.65,335087041
29-Aug-25,18.74,19.16,17.55,17.55,300056519
28-Aug-25,18.70,18.98,18.43,18.85,124198283
27-Aug-25,18.29,18.62,18.18,18.62,221230238
26-Aug-25,18.09,18.36,17.80,18.10,179757263
25-Aug-25,18.76,18.86,18.11,18.11,140303167
22-Aug-25,18.28,18.92,18.03,18.67,159144002
21-Aug-25,17.80,18.38,17.80,18.26,275384102
20-Aug-25,17.45,18.00,17.35,17.90,220557193
19-Aug-25,17.30,17.51,17.07,17.35,190461120
18-Aug-25,17.51,17.75,17.40,17.45,67687584
15-Aug-25,17.69,17.88,17.14,17.47,133959467
14-Aug-25,17.32,17.71,17.23,17.58,113023983
13-Aug-25,17.59,17.71,17.46,17.52,225705927
12-Aug-25,17.59,17.73,17.45,17.59,136904157
11-Aug-25,17.48,17.82,17.26,17.38,166138836
08-Aug-25,17.39,17.81,17.28,17.65,263353728
07-Aug-25,17.61,17.98,17.27,17.60,516079836
06-Aug-25,16.50,18.07,16.50,17.80,899902592
05-Aug-25,15.01,15.23,14.61,15.00,248311220
04-Aug-25,14.00,14.95,13.88,14.87,238361255
01-Aug-25,13.57,13.75,13.52,13.70,89984450
31-Jul-25,13.41,13.58,13.07,13.47,106802877
30-Jul-25,13.83,13.95,13.37,13.55,112308520
29-Jul-25,13.75,13.95,13.71,13.85,60788664
28-Jul-25,14.04,14.20,13.69,13.79,45431669
25-Jul-25,14.33,14.38,13.95,14.04,64861952
24-Jul-25,14.13,14.30,14.02,14.23,104282758
23-Jul-25,14.00,14.26,13.85,14.17,89929435
22-Jul-25,13.95,14.32,13.86,14.04,121578349
21-Jul-25,13.70,14.08,13.61,14.01,124751803
18-Jul-25,13.80,13.94,13.53,13.53,121890644
17-Jul-25,13.80,14.11,13.58,14.01,156415310
16-Jul-25,13.43,13.85,13.23,13.80,124438165
15-Jul-25,13.64,13.78,13.36,13.36,94399056
14-Jul-25,13.74,13.95,13.52,13.63,84537373
11-Jul-25,13.94,13.94,13.64,13.77,131052258
10-Jul-25,13.69,14.15,13.50,13.94,307595281
09-Jul-25,14.20,14.45,13.65,13.81,232640179
08-Jul-25,15.05,15.09,13.98,14.20,208937845
07-Jul-25,15.15,15.41,14.70,14.76,207130612
04-Jul-25,15.18,15.36,14.96,15.30,78507565
03-Jul-25,15.17,15.43,15.05,15.22,124456536
02-Jul-25,15.17,15.38,15.00,15.12,294415026
01-Jul-25,15.18,15.29,14.84,15.19,114603347
27-Jun-25,15.13,15.32,14.98,14.99,172279085
26-Jun-25,15.65,15.96,15.22,15.24,257448909
25-Jun-25,14.87,15.78,14.71,15.50,306873821
24-Jun-25,14.60,15.17,14.51,15.01,138710075
23-Jun-25,13.98,14.58,13.77,14.51,117998388
20-Jun-25,14.24,14.56,14.00,14.00,232248211
18-Jun-25,14.51,14.65,14.10,14.32,363807358
17-Jun-25,14.16,14.33,13.93,14.11,222721112
16-Jun-25,14.00,14.38,13.92,14.07,88241944
13-Jun-25,14.50,14.53,13.88,13.88,115334001
12-Jun-25,14.33,14.78,14.14,14.62,125945116
11-Jun-25,14.65,14.68,14.30,14.34,119538989
10-Jun-25,14.71,15.20,14.30,14.76,183913465
09-Jun-25,14.84,15.11,14.42,14.71,185311184
06-Jun-25,15.03,15.53,15.00,15.15,206485612
05-Jun-25,14.53,15.19,14.53,14.96,179580214
04-Jun-25,14.29,14.68,14.00,14.51,349508827
03-Jun-25,14.42,14.56,13.91,14.17,125313470
02-Jun-25,14.99,15.04,14.36,14.37,127294318
30-May-25,14.94,14.97,14.45,14.85,690753835
29-May-25,14.93,14.95,14.65,14.84,238213822
28-May-25,15.15,15.32,14.85,14.95,241254242
27-May-25,14.59,15.05,14.57,15.00,302179743
26-May-25,14.80,14.88,14.48,14.56,75064972
23-May-25,14.31,14.67,14.15,14.67,124972304
22-May-25,14.21,14.89,14.19,14.45,187078948

*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