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
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	0,11%	0,03	27,03	27,01	26,83	27,34	114M	10.496
16/09/2024	1,12%	0,30	27,00	26,85	26,79	27,17	134M	11.441
13/09/2024	-0,93%	-0,25	26,70	27,44	26,69	27,44	156M	13.496
12/09/2024	-0,11%	-0,03	26,95	26,84	26,53	27,02	290M	14.744
11/09/2024	-0,59%	-0,16	26,98	27,10	26,92	27,27	103M	9.315
10/09/2024	-1,13%	-0,31	27,14	27,24	26,97	27,39	83M	8.690
09/09/2024	0,04%	0,01	27,45	27,40	27,29	27,63	76M	7.279
06/09/2024	-1,68%	-0,47	27,44	27,81	27,20	27,82	146M	16.046
05/09/2024	2,23%	0,61	27,91	27,33	27,33	28,16	141M	13.890
04/09/2024	0,81%	0,22	27,30	27,24	27,10	27,62	203M	16.812
03/09/2024	-0,37%	-0,10	27,08	27,35	27,04	27,37	159M	11.645
02/09/2024	-1,38%	-0,38	27,18	27,53	27,13	27,64	65M	10.725
30/08/2024	-0,93%	-0,26	27,56	27,51	27,28	27,67	349M	17.767
29/08/2024	-0,64%	-0,18	27,82	27,75	27,55	27,95	140M	17.645
28/08/2024	1,16%	0,32	28,00	27,53	27,42	28,00	187M	19.357
27/08/2024	-0,18%	-0,05	27,68	27,79	27,39	27,79	221M	15.640
26/08/2024	-0,47%	-0,13	27,73	27,95	27,60	28,00	59M	8.364
23/08/2024	-0,14%	-0,04	27,86	28,04	27,80	28,04	141M	12.122
22/08/2024	-1,41%	-0,40	27,90	28,15	27,71	28,24	155M	16.982
21/08/2024	0,07%	0,02	28,30	28,22	27,71	28,40	365M	28.128
20/08/2024	-2,72%	-0,79	28,28	29,10	28,26	29,26	304M	29.270
19/08/2024	-0,95%	-0,28	29,07	29,56	28,96	29,70	160M	20.315
16/08/2024	0,17%	0,05	29,35	29,44	29,28	29,78	128M	14.783
15/08/2024	-2,33%	-0,70	29,30	30,01	29,24	30,01	212M	20.108
14/08/2024	0,00%	0,00	30,00	29,90	29,52	30,40	327M	27.587
13/08/2024	3,81%	1,10	30,00	29,00	28,88	30,00	374M	23.276
12/08/2024	-1,50%	-0,44	28,90	29,50	28,43	29,66	223M	19.007
09/08/2024	1,52%	0,44	29,34	29,00	28,67	29,34	178M	18.476
08/08/2024	-2,03%	-0,60	28,90	29,07	28,74	29,45	242M	18.004
07/08/2024	0,44%	0,13	29,50	28,90	28,58	29,55	344M	20.829
06/08/2024	-2,33%	-0,70	29,37	29,95	29,00	30,05	331M	26.724
05/08/2024	5,88%	1,67	30,07	28,05	27,92	30,07	329M	25.914
02/08/2024	2,64%	0,73	28,40	27,72	27,58	28,40	140M	12.864
01/08/2024	0,25%	0,07	27,67	27,56	27,37	28,06	95M	8.959
31/07/2024	0,18%	0,05	27,60	27,69	27,49	27,96	149M	14.064
30/07/2024	0,92%	0,25	27,55	27,18	26,93	27,62	90M	9.959
29/07/2024	1,11%	0,30	27,30	27,12	27,11	27,60	163M	13.607
26/07/2024	3,65%	0,95	27,00	26,00	26,00	27,04	186M	18.578
25/07/2024	-0,46%	-0,12	26,05	26,20	25,91	26,35	268M	17.631
24/07/2024	0,31%	0,08	26,17	25,92	25,77	26,49	267M	17.574
23/07/2024	-0,04%	-0,01	26,09	25,92	25,91	26,41	149M	14.988
22/07/2024	1,28%	0,33	26,10	25,73	25,67	26,20	78M	8.171
19/07/2024	0,43%	0,11	25,77	25,89	25,60	26,23	172M	10.778
18/07/2024	0,20%	0,05	25,66	25,37	25,33	25,75	125M	10.197
17/07/2024	0,08%	0,02	25,61	25,75	25,33	25,84	93M	11.661
16/07/2024	-1,12%	-0,29	25,59	25,80	25,59	26,09	99M	9.471
15/07/2024	0,47%	0,12	25,88	25,91	25,44	25,91	77M	9.161
12/07/2024	1,38%	0,35	25,76	25,36	25,31	25,90	90M	8.337
11/07/2024	1,07%	0,27	25,41	25,20	25,17	25,50	160M	12.659
10/07/2024	-0,20%	-0,05	25,14	25,24	25,00	25,40	97M	16.783
09/07/2024	0,16%	0,04	25,19	25,03	24,96	25,47	156M	11.473
08/07/2024	-0,55%	-0,14	25,15	25,39	25,09	25,47	73M	9.845
05/07/2024	0,60%	0,15	25,29	25,25	25,20	25,60	112M	14.704
04/07/2024	-1,95%	-0,50	25,14	25,88	25,02	25,88	125M	13.680
03/07/2024	1,26%	0,32	25,64	25,50	25,35	25,87	151M	12.272
02/07/2024	-1,09%	-0,28	25,32	25,68	25,23	25,68	89M	11.344
01/07/2024	-0,31%	-0,08	25,60	25,30	25,26	25,74	71M	11.150
28/06/2024	-3,24%	-0,86	25,68	26,36	25,44	26,45	220M	22.439
27/06/2024	0,49%	0,13	26,54	26,30	26,14	26,69	92M	11.062
26/06/2024	0,15%	0,04	26,41	26,10	26,02	26,41	160M	14.163
25/06/2024	0,73%	0,19	26,37	26,18	26,00	26,37	255M	18.175
24/06/2024	1,47%	0,38	26,18	25,79	25,48	26,30	182M	17.762
21/06/2024	4,07%	1,01	25,80	24,76	24,65	25,80	270M	22.663
20/06/2024	0,08%	0,02	24,79	25,08	24,32	25,19	156M	14.657
19/06/2024	1,10%	0,27	24,77	24,56	24,32	24,89	111M	8.475
18/06/2024	-2,27%	-0,57	24,50	25,07	24,48	25,07	155M	14.541
17/06/2024	-2,45%	-0,63	25,07	25,70	24,86	25,70	130M	12.702
14/06/2024	2,96%	0,74	25,70	24,93	24,93	25,87	144M	15.410
13/06/2024	0,89%	0,22	24,96	24,67	24,49	25,19	146M	19.167
12/06/2024	-1,32%	-0,33	24,74	25,15	24,41	25,25	273M	25.751
11/06/2024	-0,12%	-0,03	25,07	25,20	24,89	25,37	102M	10.766
10/06/2024	-0,87%	-0,22	25,10	25,12	25,00	25,32	63M	9.255
07/06/2024	0,76%	0,19	25,32	24,76	24,76	25,73	155M	18.147
06/06/2024	0,72%	0,18	25,13	24,81	24,57	25,35	113M	11.258
05/06/2024	-0,91%	-0,23	24,95	25,00	24,92	25,42	106M	13.417
04/06/2024	0,00%	0,00	25,18	25,03	24,90	25,42	80M	8.974
03/06/2024	0,44%	0,11	25,18	24,98	24,87	25,38	86M	14.088
31/05/2024	-2,83%	-0,73	25,07	25,57	24,89	25,64	404M	22.383
29/05/2024	-0,12%	-0,03	25,80	25,71	25,50	26,03	79M	10.397
28/05/2024	-0,35%	-0,09	25,83	26,08	25,70	26,15	145M	15.279
27/05/2024	-0,54%	-0,14	25,92	26,15	25,76	26,25	68M	8.986
24/05/2024	-2,25%	-0,60	26,06	26,58	25,90	26,60	129M	15.082
23/05/2024	-1,99%	-0,54	26,66	27,02	26,55	27,04	93M	9.668
22/05/2024	-1,77%	-0,49	27,20	27,51	27,18	27,66	191M	14.668
21/05/2024	-0,40%	-0,11	27,69	27,71	27,61	27,88	140M	10.175
20/05/2024	0,72%	0,20	27,80	27,60	27,51	28,04	108M	8.225
17/05/2024	-0,18%	-0,05	27,60	27,49	27,46	27,72	117M	9.545
16/05/2024	2,18%	0,59	27,65	27,50	27,15	27,70	170M	9.276
15/05/2024	-0,04%	-0,01	27,06	26,99	26,94	27,43	130M	13.085
14/05/2024	-	-	27,07	26,56	26,56	27,48	473M	19.401

Date,Open,High,Low,Close,Volume
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
16-Sep-24,26.85,27.17,26.79,27.00,134412821
13-Sep-24,27.44,27.44,26.69,26.70,156470794
12-Sep-24,26.84,27.02,26.53,26.95,290085546
11-Sep-24,27.10,27.27,26.92,26.98,102517539
10-Sep-24,27.24,27.39,26.97,27.14,82893510
09-Sep-24,27.40,27.63,27.29,27.45,75925894
06-Sep-24,27.81,27.82,27.20,27.44,146247991
05-Sep-24,27.33,28.16,27.33,27.91,140975452
04-Sep-24,27.24,27.62,27.10,27.30,202799819
03-Sep-24,27.35,27.37,27.04,27.08,159321777
02-Sep-24,27.53,27.64,27.13,27.18,64791095
30-Aug-24,27.51,27.67,27.28,27.56,348767673
29-Aug-24,27.75,27.95,27.55,27.82,140121751
28-Aug-24,27.53,28.00,27.42,28.00,187226693
27-Aug-24,27.79,27.79,27.39,27.68,221148757
26-Aug-24,27.95,28.00,27.60,27.73,58594617
23-Aug-24,28.04,28.04,27.80,27.86,140534716
22-Aug-24,28.15,28.24,27.71,27.90,154863154
21-Aug-24,28.22,28.40,27.71,28.30,365399942
20-Aug-24,29.10,29.26,28.26,28.28,304408825
19-Aug-24,29.56,29.70,28.96,29.07,159952018
16-Aug-24,29.44,29.78,29.28,29.35,127518528
15-Aug-24,30.01,30.01,29.24,29.30,211881638
14-Aug-24,29.90,30.40,29.52,30.00,326567790
13-Aug-24,29.00,30.00,28.88,30.00,374454011
12-Aug-24,29.50,29.66,28.43,28.90,223136236
09-Aug-24,29.00,29.34,28.67,29.34,177653196
08-Aug-24,29.07,29.45,28.74,28.90,242391802
07-Aug-24,28.90,29.55,28.58,29.50,344296952
06-Aug-24,29.95,30.05,29.00,29.37,331331614
05-Aug-24,28.05,30.07,27.92,30.07,328977252
02-Aug-24,27.72,28.40,27.58,28.40,140459607
01-Aug-24,27.56,28.06,27.37,27.67,95364159
31-Jul-24,27.69,27.96,27.49,27.60,148866951
30-Jul-24,27.18,27.62,26.93,27.55,89729269
29-Jul-24,27.12,27.60,27.11,27.30,162597270
26-Jul-24,26.00,27.04,26.00,27.00,185914462
25-Jul-24,26.20,26.35,25.91,26.05,268261057
24-Jul-24,25.92,26.49,25.77,26.17,267266178
23-Jul-24,25.92,26.41,25.91,26.09,148778963
22-Jul-24,25.73,26.20,25.67,26.10,78131768
19-Jul-24,25.89,26.23,25.60,25.77,172381386
18-Jul-24,25.37,25.75,25.33,25.66,125469829
17-Jul-24,25.75,25.84,25.33,25.61,93416096
16-Jul-24,25.80,26.09,25.59,25.59,99079319
15-Jul-24,25.91,25.91,25.44,25.88,77008151
12-Jul-24,25.36,25.90,25.31,25.76,90173277
11-Jul-24,25.20,25.50,25.17,25.41,159600038
10-Jul-24,25.24,25.40,25.00,25.14,97461404
09-Jul-24,25.03,25.47,24.96,25.19,155865021
08-Jul-24,25.39,25.47,25.09,25.15,73062259
05-Jul-24,25.25,25.60,25.20,25.29,112221347
04-Jul-24,25.88,25.88,25.02,25.14,124896883
03-Jul-24,25.50,25.87,25.35,25.64,150980609
02-Jul-24,25.68,25.68,25.23,25.32,88767355
01-Jul-24,25.30,25.74,25.26,25.60,70737906
28-Jun-24,26.36,26.45,25.44,25.68,219905906
27-Jun-24,26.30,26.69,26.14,26.54,92392726
26-Jun-24,26.10,26.41,26.02,26.41,160307240
25-Jun-24,26.18,26.37,26.00,26.37,255420276
24-Jun-24,25.79,26.30,25.48,26.18,182329776
21-Jun-24,24.76,25.80,24.65,25.80,269967576
20-Jun-24,25.08,25.19,24.32,24.79,156241973
19-Jun-24,24.56,24.89,24.32,24.77,111061656
18-Jun-24,25.07,25.07,24.48,24.50,154821065
17-Jun-24,25.70,25.70,24.86,25.07,129974250
14-Jun-24,24.93,25.87,24.93,25.70,144000614
13-Jun-24,24.67,25.19,24.49,24.96,146410200
12-Jun-24,25.15,25.25,24.41,24.74,272969052
11-Jun-24,25.20,25.37,24.89,25.07,101614598
10-Jun-24,25.12,25.32,25.00,25.10,62721503
07-Jun-24,24.76,25.73,24.76,25.32,155171821
06-Jun-24,24.81,25.35,24.57,25.13,113462362
05-Jun-24,25.00,25.42,24.92,24.95,105980743
04-Jun-24,25.03,25.42,24.90,25.18,79541901
03-Jun-24,24.98,25.38,24.87,25.18,85845367
31-May-24,25.57,25.64,24.89,25.07,404077508
29-May-24,25.71,26.03,25.50,25.80,78938513
28-May-24,26.08,26.15,25.70,25.83,145496053
27-May-24,26.15,26.25,25.76,25.92,67563747
24-May-24,26.58,26.60,25.90,26.06,128584096
23-May-24,27.02,27.04,26.55,26.66,93279250
22-May-24,27.51,27.66,27.18,27.20,191259727
21-May-24,27.71,27.88,27.61,27.69,140369073
20-May-24,27.60,28.04,27.51,27.80,108364965
17-May-24,27.49,27.72,27.46,27.60,116804836
16-May-24,27.50,27.70,27.15,27.65,170338791
15-May-24,26.99,27.43,26.94,27.06,129783741
14-May-24,26.56,27.48,26.56,27.07,472661310

*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