Cotação atual, histórico e gráfico do papel: RDOR3

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 RDOR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2024	-0,93%	-0,23	24,37	24,40	24,28	24,79	89M	12.078
23/04/2024	-0,85%	-0,21	24,60	24,51	24,40	25,04	102M	12.710
22/04/2024	1,47%	0,36	24,81	24,40	24,38	25,00	85M	14.424
19/04/2024	4,85%	1,13	24,45	23,97	23,79	24,78	217M	19.844
18/04/2024	-0,21%	-0,05	23,32	23,37	23,02	23,53	129M	17.014
17/04/2024	-0,60%	-0,14	23,37	23,58	23,07	23,94	137M	16.970
16/04/2024	-1,92%	-0,46	23,51	23,83	23,36	23,90	148M	19.539
15/04/2024	-2,32%	-0,57	23,97	24,30	23,84	24,30	182M	18.800
12/04/2024	-0,04%	-0,01	24,54	24,24	24,08	24,80	137M	12.198
11/04/2024	-0,65%	-0,16	24,55	24,71	24,16	24,73	168M	11.704
10/04/2024	-2,83%	-0,72	24,71	25,23	24,56	25,25	187M	24.004

09/04/2024	1,31%	0,33	25,43	25,11	25,11	25,80	80M	9.263
08/04/2024	-0,59%	-0,15	25,10	25,12	24,92	25,48	109M	11.588
05/04/2024	-3,18%	-0,83	25,25	26,15	25,25	26,28	115M	11.598
04/04/2024	1,95%	0,50	26,08	25,77	25,67	26,92	194M	21.176
03/04/2024	1,95%	0,49	25,58	25,09	24,45	25,73	207M	18.396
02/04/2024	-0,75%	-0,19	25,09	25,22	24,90	25,33	72M	9.329
01/04/2024	-0,12%	-0,03	25,28	25,31	24,90	25,34	87M	11.137
28/03/2024	-1,48%	-0,38	25,31	25,74	25,00	25,74	125M	13.522
27/03/2024	-0,39%	-0,10	25,69	24,45	23,94	25,78	519M	29.583
26/03/2024	-3,12%	-0,83	25,79	26,46	25,79	26,52	185M	11.647
25/03/2024	0,83%	0,22	26,62	26,06	26,04	26,72	71M	7.276
22/03/2024	-2,83%	-0,77	26,40	26,90	26,24	27,20	77M	9.775
21/03/2024	0,93%	0,25	27,17	26,89	26,60	27,36	81M	7.992
20/03/2024	2,91%	0,76	26,92	26,32	25,85	27,15	74M	9.820
19/03/2024	0,27%	0,07	26,16	26,01	25,77	26,39	57M	8.360
18/03/2024	3,45%	0,87	26,09	25,41	25,31	26,18	216M	10.681
15/03/2024	-0,98%	-0,25	25,22	25,49	25,17	25,59	104M	9.287
14/03/2024	0,39%	0,10	25,47	25,17	25,08	25,56	60M	7.661
13/03/2024	0,67%	0,17	25,37	25,14	24,99	25,52	119M	8.373
12/03/2024	-0,16%	-0,04	25,20	25,35	24,98	25,72	211M	15.109
11/03/2024	0,60%	0,15	25,24	24,84	24,77	25,34	48M	6.966
08/03/2024	2,03%	0,50	25,09	24,12	24,02	25,46	145M	16.264
07/03/2024	-1,40%	-0,35	24,59	24,79	24,46	25,05	57M	7.942
06/03/2024	1,30%	0,32	24,94	24,72	24,61	25,14	178M	6.322
05/03/2024	-0,40%	-0,10	24,62	24,77	24,47	25,09	64M	8.052
04/03/2024	-2,79%	-0,71	24,72	25,43	24,66	25,46	79M	8.945
01/03/2024	0,43%	0,11	25,43	25,38	25,10	25,60	126M	6.989
29/02/2024	0,16%	0,04	25,32	25,09	24,84	25,42	134M	9.651
28/02/2024	-2,88%	-0,75	25,28	26,09	25,16	26,09	113M	12.191
27/02/2024	4,12%	1,03	26,03	25,24	25,21	26,13	133M	18.555
26/02/2024	-0,40%	-0,10	25,00	24,34	24,28	25,00	177M	19.308
23/02/2024	-1,76%	-0,45	25,10	25,63	24,92	25,64	167M	17.340
22/02/2024	-0,04%	-0,01	25,55	25,78	25,46	26,05	92M	15.432
21/02/2024	-1,05%	-0,27	25,56	25,89	25,14	25,89	148M	19.043
20/02/2024	2,01%	0,51	25,83	25,20	25,06	26,15	125M	10.840
19/02/2024	-4,16%	-1,10	25,32	26,38	25,22	26,46	114M	10.658
16/02/2024	-0,45%	-0,12	26,42	26,60	25,62	26,82	90M	11.140
15/02/2024	0,72%	0,19	26,54	26,50	26,11	26,99	93M	10.897
14/02/2024	-5,22%	-1,45	26,35	27,40	26,19	27,67	166M	11.016
09/02/2024	1,05%	0,29	27,80	27,54	27,40	28,15	108M	11.150
08/02/2024	-1,68%	-0,47	27,51	27,77	27,32	27,88	128M	10.686
07/02/2024	0,65%	0,18	27,98	27,75	27,48	28,20	59M	8.895
06/02/2024	3,69%	0,99	27,80	26,78	26,69	28,00	120M	8.041
05/02/2024	0,52%	0,14	26,81	26,66	26,45	27,13	79M	7.745
02/02/2024	-0,34%	-0,09	26,67	26,61	26,39	27,03	92M	13.697
01/02/2024	-1,44%	-0,39	26,76	26,81	26,27	27,04	86M	10.853
31/01/2024	2,26%	0,60	27,15	26,63	26,48	27,67	85M	10.343
30/01/2024	-2,14%	-0,58	26,55	26,98	26,30	27,09	72M	9.602
29/01/2024	-1,56%	-0,43	27,13	27,27	26,81	27,68	49M	6.740
26/01/2024	1,44%	0,39	27,56	27,30	26,90	27,91	72M	8.311
25/01/2024	-0,77%	-0,21	27,17	27,35	26,97	27,85	80M	9.543
24/01/2024	0,92%	0,25	27,38	27,40	27,24	27,95	114M	15.234
23/01/2024	2,49%	0,66	27,13	26,70	26,57	27,24	67M	8.867
22/01/2024	-0,68%	-0,18	26,47	26,78	26,14	26,87	54M	8.673
19/01/2024	-0,49%	-0,13	26,65	26,85	26,37	26,97	81M	12.057
18/01/2024	-0,56%	-0,15	26,78	26,96	26,68	27,16	89M	11.046
17/01/2024	-1,82%	-0,50	26,93	27,42	26,81	27,60	92M	9.902
16/01/2024	-3,25%	-0,92	27,43	28,04	27,21	28,44	158M	18.429
15/01/2024	0,39%	0,11	28,35	28,04	28,04	28,74	34M	5.152
12/01/2024	0,68%	0,19	28,24	27,99	27,99	28,99	104M	8.489
11/01/2024	-1,34%	-0,38	28,05	28,42	27,62	28,59	86M	11.464
10/01/2024	-0,35%	-0,10	28,43	28,61	28,35	29,15	151M	12.446
09/01/2024	-1,21%	-0,35	28,53	28,73	27,99	28,77	176M	13.158
08/01/2024	3,14%	0,88	28,88	28,00	27,86	29,18	139M	11.250
05/01/2024	2,79%	0,76	28,00	27,20	27,12	28,51	107M	12.169
04/01/2024	-0,91%	-0,25	27,24	27,37	26,91	27,51	66M	7.054
03/01/2024	-0,90%	-0,25	27,49	27,61	27,26	27,90	107M	8.697
02/01/2024	-3,55%	-1,02	27,74	28,11	27,58	28,36	136M	14.625
28/12/2023	-0,31%	-0,09	28,76	28,74	28,63	28,98	95M	9.891
27/12/2023	1,94%	0,55	28,85	28,22	28,11	28,95	87M	8.913
26/12/2023	0,39%	0,11	28,30	28,19	28,10	28,50	41M	5.003
22/12/2023	1,00%	0,28	28,19	27,95	27,67	28,25	103M	12.058
21/12/2023	1,34%	0,37	27,91	27,82	27,66	28,26	62M	9.065
20/12/2023	-2,38%	-0,67	27,54	28,28	27,19	28,35	102M	10.824
19/12/2023	-1,16%	-0,33	28,21	28,62	27,99	28,86	149M	18.002
18/12/2023	1,82%	0,51	28,54	28,22	27,62	28,58	103M	15.337
15/12/2023	-1,65%	-0,47	28,03	28,50	27,80	29,00	163M	14.481
14/12/2023	0,78%	0,22	28,50	28,70	28,18	29,38	179M	18.838
13/12/2023	5,76%	1,54	28,28	26,66	26,44	28,65	239M	20.737
12/12/2023	1,83%	0,48	26,74	26,18	26,18	26,81	93M	8.297
11/12/2023	-0,91%	-0,24	26,26	26,14	25,88	26,73	147M	9.938
08/12/2023	0,76%	0,20	26,50	25,99	25,32	26,64	227M	29.664
07/12/2023	-1,39%	-0,37	26,30	26,77	26,10	26,77	148M	11.697
06/12/2023	-0,74%	-0,20	26,67	27,07	26,22	27,11	147M	16.964
05/12/2023	0,75%	0,20	26,87	26,65	26,59	27,24	117M	14.188
04/12/2023	-1,73%	-0,47	26,67	26,83	26,40	27,06	118M	14.459
01/12/2023	2,03%	0,54	27,14	26,47	26,06	27,64	261M	19.079
30/11/2023	1,99%	0,52	26,60	26,18	25,50	26,71	162M	12.543
29/11/2023	-1,73%	-0,46	26,08	26,82	25,91	26,93	140M	12.171
28/11/2023	1,03%	0,27	26,54	26,24	26,03	26,97	112M	10.857
27/11/2023	1,94%	0,50	26,27	25,73	25,60	26,39	91M	11.784
24/11/2023	-1,30%	-0,34	25,77	25,87	25,59	26,11	106M	9.990
23/11/2023	0,97%	0,25	26,11	25,98	25,81	26,51	53M	6.422
22/11/2023	0,94%	0,24	25,86	25,87	25,69	26,82	103M	14.513
21/11/2023	-1,42%	-0,37	25,62	25,99	25,31	25,99	88M	9.322
20/11/2023	3,09%	0,78	25,99	25,21	25,10	26,09	104M	14.088
17/11/2023	-2,63%	-0,68	25,21	25,95	25,21	26,43	114M	15.385
16/11/2023	2,21%	0,56	25,89	25,50	25,34	26,09	136M	22.281
14/11/2023	4,97%	1,20	25,33	24,30	24,23	25,85	228M	27.954
13/11/2023	-2,03%	-0,50	24,13	24,66	23,77	24,84	144M	12.205
10/11/2023	2,88%	0,69	24,63	24,06	23,92	24,75	94M	13.468
09/11/2023	-3,47%	-0,86	23,94	25,02	23,83	25,09	124M	17.057
08/11/2023	0,69%	0,17	24,80	24,20	23,55	25,01	265M	36.300
07/11/2023	4,81%	1,13	24,63	23,51	23,40	24,86	173M	23.952
06/11/2023	-3,92%	-0,96	23,50	24,38	23,46	24,42	115M	15.521
03/11/2023	6,49%	1,49	24,46	23,78	23,64	24,96	326M	26.805
01/11/2023	6,24%	1,35	22,97	21,65	21,65	23,22	206M	21.343
31/10/2023	-0,69%	-0,15	21,62	21,80	21,39	22,28	94M	8.136
30/10/2023	-1,72%	-0,38	21,77	22,23	21,77	22,48	92M	12.641
27/10/2023	-3,23%	-0,74	22,15	22,76	21,86	22,92	158M	13.544
26/10/2023	2,69%	0,60	22,89	22,48	22,11	22,95	144M	16.683
25/10/2023	-5,35%	-1,26	22,29	23,50	22,16	23,54	117M	15.319
24/10/2023	-1,51%	-0,36	23,55	24,10	23,31	24,16	122M	12.116
23/10/2023	2,31%	0,54	23,91	23,24	23,11	24,14	112M	19.497
20/10/2023	1,17%	0,27	23,37	22,79	22,79	23,70	155M	15.286
19/10/2023	2,03%	0,46	23,10	22,56	22,45	23,29	281M	33.181
18/10/2023	-1,69%	-0,39	22,64	22,80	22,46	23,10	166M	24.627
17/10/2023	-1,16%	-0,27	23,03	22,75	22,63	23,58	346M	32.446
16/10/2023	1,92%	0,44	23,30	22,86	22,52	23,55	652M	29.558
13/10/2023	-5,96%	-1,45	22,86	24,16	22,78	24,16	309M	25.032
11/10/2023	-3,34%	-0,84	24,31	25,15	24,14	25,46	256M	22.909
10/10/2023	2,65%	0,65	25,15	24,58	24,50	25,67	195M	15.939
09/10/2023	-	-	24,50	24,00	23,50	24,60	111M	12.071

Date,Open,High,Low,Close,Volume
24-Apr-24,24.40,24.79,24.28,24.37,89360717
23-Apr-24,24.51,25.04,24.40,24.60,102411830
22-Apr-24,24.40,25.00,24.38,24.81,85293503
19-Apr-24,23.97,24.78,23.79,24.45,216748068
18-Apr-24,23.37,23.53,23.02,23.32,128704101
17-Apr-24,23.58,23.94,23.07,23.37,136598625
16-Apr-24,23.83,23.90,23.36,23.51,148455703
15-Apr-24,24.30,24.30,23.84,23.97,181745390
12-Apr-24,24.24,24.80,24.08,24.54,136868864
11-Apr-24,24.71,24.73,24.16,24.55,167504801
10-Apr-24,25.23,25.25,24.56,24.71,186737509
09-Apr-24,25.11,25.80,25.11,25.43,79533048
08-Apr-24,25.12,25.48,24.92,25.10,109275152
05-Apr-24,26.15,26.28,25.25,25.25,114504762
04-Apr-24,25.77,26.92,25.67,26.08,193900312
03-Apr-24,25.09,25.73,24.45,25.58,206956532
02-Apr-24,25.22,25.33,24.90,25.09,71595726
01-Apr-24,25.31,25.34,24.90,25.28,86729422
28-Mar-24,25.74,25.74,25.00,25.31,125274069
27-Mar-24,24.45,25.78,23.94,25.69,518638086
26-Mar-24,26.46,26.52,25.79,25.79,185126608
25-Mar-24,26.06,26.72,26.04,26.62,70764228
22-Mar-24,26.90,27.20,26.24,26.40,76787489
21-Mar-24,26.89,27.36,26.60,27.17,80976285
20-Mar-24,26.32,27.15,25.85,26.92,73990350
19-Mar-24,26.01,26.39,25.77,26.16,57364098
18-Mar-24,25.41,26.18,25.31,26.09,216115069
15-Mar-24,25.49,25.59,25.17,25.22,104365969
14-Mar-24,25.17,25.56,25.08,25.47,59772240
13-Mar-24,25.14,25.52,24.99,25.37,118809856
12-Mar-24,25.35,25.72,24.98,25.20,211482971
11-Mar-24,24.84,25.34,24.77,25.24,47666499
08-Mar-24,24.12,25.46,24.02,25.09,144894933
07-Mar-24,24.79,25.05,24.46,24.59,56748112
06-Mar-24,24.72,25.14,24.61,24.94,177636666
05-Mar-24,24.77,25.09,24.47,24.62,63976481
04-Mar-24,25.43,25.46,24.66,24.72,79472000
01-Mar-24,25.38,25.60,25.10,25.43,125731405
29-Feb-24,25.09,25.42,24.84,25.32,133741614
28-Feb-24,26.09,26.09,25.16,25.28,112786794
27-Feb-24,25.24,26.13,25.21,26.03,132723765
26-Feb-24,24.34,25.00,24.28,25.00,176799126
23-Feb-24,25.63,25.64,24.92,25.10,166708728
22-Feb-24,25.78,26.05,25.46,25.55,92311396
21-Feb-24,25.89,25.89,25.14,25.56,148287600
20-Feb-24,25.20,26.15,25.06,25.83,124568826
19-Feb-24,26.38,26.46,25.22,25.32,114124794
16-Feb-24,26.60,26.82,25.62,26.42,90216742
15-Feb-24,26.50,26.99,26.11,26.54,92568162
14-Feb-24,27.40,27.67,26.19,26.35,165666747
09-Feb-24,27.54,28.15,27.40,27.80,107520470
08-Feb-24,27.77,27.88,27.32,27.51,128100392
07-Feb-24,27.75,28.20,27.48,27.98,58926395
06-Feb-24,26.78,28.00,26.69,27.80,119781956
05-Feb-24,26.66,27.13,26.45,26.81,78568045
02-Feb-24,26.61,27.03,26.39,26.67,91673777
01-Feb-24,26.81,27.04,26.27,26.76,85874975
31-Jan-24,26.63,27.67,26.48,27.15,84764043
30-Jan-24,26.98,27.09,26.30,26.55,71871311
29-Jan-24,27.27,27.68,26.81,27.13,49194487
26-Jan-24,27.30,27.91,26.90,27.56,71627352
25-Jan-24,27.35,27.85,26.97,27.17,80476795
24-Jan-24,27.40,27.95,27.24,27.38,113828406
23-Jan-24,26.70,27.24,26.57,27.13,66584901
22-Jan-24,26.78,26.87,26.14,26.47,54477483
19-Jan-24,26.85,26.97,26.37,26.65,81157727
18-Jan-24,26.96,27.16,26.68,26.78,88919041
17-Jan-24,27.42,27.60,26.81,26.93,91573479
16-Jan-24,28.04,28.44,27.21,27.43,157537723
15-Jan-24,28.04,28.74,28.04,28.35,33628305
12-Jan-24,27.99,28.99,27.99,28.24,103974041
11-Jan-24,28.42,28.59,27.62,28.05,85746375
10-Jan-24,28.61,29.15,28.35,28.43,151334744
09-Jan-24,28.73,28.77,27.99,28.53,176430968
08-Jan-24,28.00,29.18,27.86,28.88,138807846
05-Jan-24,27.20,28.51,27.12,28.00,106911905
04-Jan-24,27.37,27.51,26.91,27.24,66465367
03-Jan-24,27.61,27.90,27.26,27.49,107197319
02-Jan-24,28.11,28.36,27.58,27.74,135609460
28-Dec-23,28.74,28.98,28.63,28.76,94713046
27-Dec-23,28.22,28.95,28.11,28.85,86794441
26-Dec-23,28.19,28.50,28.10,28.30,40568006
22-Dec-23,27.95,28.25,27.67,28.19,102518916
21-Dec-23,27.82,28.26,27.66,27.91,61925140
20-Dec-23,28.28,28.35,27.19,27.54,101800344
19-Dec-23,28.62,28.86,27.99,28.21,149204457
18-Dec-23,28.22,28.58,27.62,28.54,102614368
15-Dec-23,28.50,29.00,27.80,28.03,163398121
14-Dec-23,28.70,29.38,28.18,28.50,179248561
13-Dec-23,26.66,28.65,26.44,28.28,239049507
12-Dec-23,26.18,26.81,26.18,26.74,92852524
11-Dec-23,26.14,26.73,25.88,26.26,147319563
08-Dec-23,25.99,26.64,25.32,26.50,227393787
07-Dec-23,26.77,26.77,26.10,26.30,147826485
06-Dec-23,27.07,27.11,26.22,26.67,146975334
05-Dec-23,26.65,27.24,26.59,26.87,117035237
04-Dec-23,26.83,27.06,26.40,26.67,118189679
01-Dec-23,26.47,27.64,26.06,27.14,260522446
30-Nov-23,26.18,26.71,25.50,26.60,161843557
29-Nov-23,26.82,26.93,25.91,26.08,140093605
28-Nov-23,26.24,26.97,26.03,26.54,112187637
27-Nov-23,25.73,26.39,25.60,26.27,90638678
24-Nov-23,25.87,26.11,25.59,25.77,106346610
23-Nov-23,25.98,26.51,25.81,26.11,52953204
22-Nov-23,25.87,26.82,25.69,25.86,102981929
21-Nov-23,25.99,25.99,25.31,25.62,87852369
20-Nov-23,25.21,26.09,25.10,25.99,103964855
17-Nov-23,25.95,26.43,25.21,25.21,113988836
16-Nov-23,25.50,26.09,25.34,25.89,136011272
14-Nov-23,24.30,25.85,24.23,25.33,228366548
13-Nov-23,24.66,24.84,23.77,24.13,143850273
10-Nov-23,24.06,24.75,23.92,24.63,94437459
09-Nov-23,25.02,25.09,23.83,23.94,124447843
08-Nov-23,24.20,25.01,23.55,24.80,265117111
07-Nov-23,23.51,24.86,23.40,24.63,172839605
06-Nov-23,24.38,24.42,23.46,23.50,114941174
03-Nov-23,23.78,24.96,23.64,24.46,326006358
01-Nov-23,21.65,23.22,21.65,22.97,205891934
31-Oct-23,21.80,22.28,21.39,21.62,93627529
30-Oct-23,22.23,22.48,21.77,21.77,91699602
27-Oct-23,22.76,22.92,21.86,22.15,158352153
26-Oct-23,22.48,22.95,22.11,22.89,143861718
25-Oct-23,23.50,23.54,22.16,22.29,116592053
24-Oct-23,24.10,24.16,23.31,23.55,121613080
23-Oct-23,23.24,24.14,23.11,23.91,112276783
20-Oct-23,22.79,23.70,22.79,23.37,154839625
19-Oct-23,22.56,23.29,22.45,23.10,280522356
18-Oct-23,22.80,23.10,22.46,22.64,166273128
17-Oct-23,22.75,23.58,22.63,23.03,346473699
16-Oct-23,22.86,23.55,22.52,23.30,651609970
13-Oct-23,24.16,24.16,22.78,22.86,309493571
11-Oct-23,25.15,25.46,24.14,24.31,255947305
10-Oct-23,24.58,25.67,24.50,25.15,195273042
09-Oct-23,24.00,24.60,23.50,24.50,111310016

*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: RDOR3