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
26/08/2026	-2,13%	-0,77	35,30	36,07	35,30	36,55	200M	18.503
25/08/2026	4,49%	1,55	36,07	34,46	34,46	36,07	228M	25.927
24/08/2026	0,79%	0,27	34,52	33,77	33,50	34,56	245M	28.328
21/08/2026	1,48%	0,50	34,25	33,89	33,75	34,40	574M	28.299
20/08/2026	0,30%	0,10	33,75	33,70	33,37	34,12	403M	25.235
19/08/2026	2,56%	0,84	33,65	33,44	33,16	33,75	328M	21.257
18/08/2026	-0,85%	-0,28	32,81	33,01	32,61	33,75	215M	20.534
17/08/2026	-1,69%	-0,57	33,09	33,38	32,79	33,87	198M	18.843
14/08/2026	-2,55%	-0,88	33,66	34,19	33,12	34,32	341M	29.375
13/08/2026	6,31%	2,05	34,54	33,96	33,51	34,70	740M	41.862
12/08/2026	-2,05%	-0,68	32,49	33,29	32,27	33,33	406M	38.687
11/08/2026	-2,36%	-0,80	33,17	33,73	32,97	34,05	351M	20.626
10/08/2026	0,15%	0,05	33,97	33,57	33,57	34,24	148M	14.075
07/08/2026	-0,41%	-0,14	33,92	34,06	33,30	34,25	165M	14.825
06/08/2026	-1,13%	-0,39	34,06	33,95	33,79	34,28	163M	16.761
05/08/2026	0,15%	0,05	34,45	34,68	34,30	35,15	184M	16.794
04/08/2026	1,00%	0,34	34,40	34,76	34,01	34,85	294M	20.956
03/08/2026	-1,67%	-0,58	34,06	35,00	33,94	35,06	220M	14.948
31/07/2026	0,64%	0,22	34,64	35,10	34,28	35,10	107M	10.652
30/07/2026	1,68%	0,57	34,42	34,13	33,99	34,87	141M	16.251
29/07/2026	-1,37%	-0,47	33,85	34,21	33,41	34,28	128M	15.194
28/07/2026	2,14%	0,72	34,32	34,54	33,94	34,87	179M	22.727
27/07/2026	0,66%	0,22	33,60	33,56	33,50	34,04	152M	21.734
24/07/2026	-0,86%	-0,29	33,38	33,29	32,94	33,48	175M	17.627
23/07/2026	-2,38%	-0,82	33,67	34,18	33,27	34,39	123M	15.835
22/07/2026	1,68%	0,57	34,49	34,05	33,58	34,65	200M	22.011
21/07/2026	-4,32%	-1,53	33,92	35,41	33,20	35,42	357M	30.635
20/07/2026	-0,92%	-0,33	35,45	35,67	35,41	35,94	171M	12.913
17/07/2026	-0,25%	-0,09	35,78	35,64	35,51	35,95	83M	8.591
16/07/2026	-0,39%	-0,14	35,87	35,78	35,45	36,02	168M	14.336
15/07/2026	-0,11%	-0,04	36,01	35,92	35,73	36,50	188M	16.902
14/07/2026	1,38%	0,49	36,05	35,68	35,54	36,31	191M	17.140
13/07/2026	-1,28%	-0,46	35,56	35,80	35,38	35,99	67M	8.784
10/07/2026	2,48%	0,87	36,02	35,98	35,75	36,41	153M	16.948
09/07/2026	3,14%	1,07	35,15	34,23	33,92	35,15	198M	23.248
08/07/2026	-2,15%	-0,75	34,08	34,49	33,80	34,85	167M	16.611
07/07/2026	-0,49%	-0,17	34,83	35,01	34,60	35,29	125M	16.908
06/07/2026	-2,10%	-0,75	35,00	35,40	34,67	35,61	198M	14.835
03/07/2026	0,62%	0,22	35,75	35,76	35,59	36,40	103M	12.419
02/07/2026	1,46%	0,51	35,53	35,21	35,08	35,72	196M	18.582
01/07/2026	0,89%	0,31	35,02	34,02	34,00	35,15	122M	18.165
30/06/2026	0,09%	0,03	34,71	34,15	33,88	34,77	178M	19.412
29/06/2026	-0,09%	-0,03	34,68	34,56	34,40	34,92	93M	9.863
26/06/2026	0,46%	0,16	34,71	34,36	33,98	35,02	164M	14.141
25/06/2026	1,32%	0,45	34,55	34,40	34,25	35,10	187M	17.285
24/06/2026	-0,70%	-0,24	34,10	34,07	33,85	34,70	205M	16.517
23/06/2026	1,51%	0,51	34,34	33,64	33,40	34,47	252M	12.690
22/06/2026	0,68%	0,23	33,83	33,63	33,51	34,19	118M	10.993
19/06/2026	1,05%	0,35	33,60	33,40	32,90	33,60	506M	35.387
18/06/2026	0,39%	0,13	33,25	33,10	32,66	33,50	317M	26.601
17/06/2026	-2,82%	-0,96	33,12	34,36	33,06	34,65	216M	24.273
16/06/2026	0,83%	0,28	34,08	34,05	33,46	34,53	336M	30.204
15/06/2026	-0,82%	-0,28	33,80	34,60	33,80	35,40	257M	20.351
12/06/2026	0,12%	0,04	34,08	33,66	33,64	34,74	189M	20.867
11/06/2026	4,74%	1,54	34,04	32,59	32,54	34,35	409M	32.259
10/06/2026	-2,52%	-0,84	32,50	33,16	32,41	33,24	366M	34.315
09/06/2026	1,89%	0,62	33,34	33,18	32,84	33,71	254M	21.935
08/06/2026	-0,12%	-0,04	32,72	32,70	32,34	33,07	251M	31.339
05/06/2026	-1,06%	-0,35	32,76	33,15	32,74	33,40	218M	20.492
03/06/2026	-3,33%	-1,14	33,11	33,40	32,61	33,87	291M	23.905
02/06/2026	1,12%	0,38	34,25	34,02	33,89	34,68	216M	22.441
01/06/2026	-0,44%	-0,15	33,87	34,25	33,40	34,26	142M	16.659
29/05/2026	-1,31%	-0,45	34,02	34,30	33,50	34,43	751M	31.197
28/05/2026	0,20%	0,07	34,47	34,58	34,35	35,15	303M	13.707
27/05/2026	-1,71%	-0,60	34,40	35,43	34,31	35,65	227M	16.680
26/05/2026	1,42%	0,49	35,00	34,43	33,89	35,06	282M	23.161
25/05/2026	1,29%	0,44	34,51	34,54	34,20	34,78	157M	21.397
22/05/2026	-1,50%	-0,52	34,07	34,21	33,53	34,47	209M	18.158
21/05/2026	-1,14%	-0,40	34,59	34,50	34,30	35,10	130M	13.438
20/05/2026	2,61%	0,89	34,99	34,46	34,17	35,67	251M	23.415
19/05/2026	-1,93%	-0,67	34,10	34,24	33,93	34,67	250M	20.445
18/05/2026	-0,20%	-0,07	34,77	34,90	34,50	35,05	265M	27.195
15/05/2026	0,26%	0,09	34,84	34,13	33,91	35,03	448M	35.653
14/05/2026	-0,09%	-0,03	34,75	35,20	34,58	35,27	189M	22.810
13/05/2026	-3,34%	-1,20	34,78	35,80	34,35	36,23	459M	50.004
12/05/2026	0,03%	0,01	35,98	35,88	35,65	36,45	236M	30.934
11/05/2026	-6,11%	-2,34	35,97	38,10	35,88	38,15	661M	51.883
08/05/2026	1,51%	0,57	38,31	38,01	38,01	38,86	352M	28.061
07/05/2026	-6,47%	-2,61	37,74	40,00	37,12	40,00	792M	70.839
06/05/2026	4,18%	1,62	40,35	39,05	38,65	40,84	564M	37.901
05/05/2026	2,19%	0,83	38,73	38,13	37,92	38,99	259M	19.729
04/05/2026	-1,22%	-0,47	37,90	38,30	37,62	38,44	128M	15.450
30/04/2026	1,67%	0,63	38,37	38,24	37,97	38,61	165M	15.364
29/04/2026	-1,80%	-0,69	37,74	38,20	37,58	38,46	129M	15.477
28/04/2026	0,00%	0,00	38,43	37,89	37,73	38,62	163M	16.246
27/04/2026	-0,72%	-0,28	38,43	38,95	38,43	39,11	197M	17.195
24/04/2026	2,25%	0,85	38,71	38,24	37,44	38,71	308M	22.965
23/04/2026	-2,02%	-0,78	37,86	38,69	37,34	38,74	275M	19.728
22/04/2026	-2,03%	-0,80	38,64	39,20	38,45	39,29	204M	19.536
20/04/2026	-1,47%	-0,59	39,44	39,70	39,00	39,92	229M	24.521
17/04/2026	1,99%	0,78	40,03	39,75	39,54	40,63	454M	39.793
16/04/2026	-1,88%	-0,75	39,25	40,01	38,90	40,35	389M	28.726
15/04/2026	-5,68%	-2,41	40,00	40,70	39,80	40,78	3.323M	40.528
14/04/2026	1,78%	0,74	42,41	41,88	41,74	43,39	398M	31.920
13/04/2026	0,65%	0,27	41,67	41,09	40,68	41,84	218M	20.894
10/04/2026	1,00%	0,41	41,40	41,50	41,17	42,06	320M	32.483
09/04/2026	0,94%	0,38	40,99	41,00	40,55	41,64	268M	26.266
08/04/2026	1,73%	0,69	40,61	41,92	40,47	42,30	389M	39.872
07/04/2026	0,48%	0,19	39,92	39,59	38,87	39,92	113M	13.640
06/04/2026	-0,13%	-0,05	39,73	39,83	39,58	40,25	108M	11.758
02/04/2026	0,86%	0,34	39,78	37,80	37,75	39,95	141M	13.625
01/04/2026	1,21%	0,47	39,44	39,28	38,96	39,99	228M	26.188
31/03/2026	2,96%	1,12	38,97	38,48	37,54	39,29	255M	22.191
30/03/2026	0,37%	0,14	37,85	38,10	37,47	38,33	84M	9.078
27/03/2026	-1,75%	-0,67	37,71	37,92	37,56	38,51	134M	13.053
26/03/2026	-2,64%	-1,04	38,38	38,73	38,38	39,18	112M	11.687
25/03/2026	1,55%	0,60	39,42	39,62	39,20	40,26	223M	19.907
24/03/2026	-0,21%	-0,08	38,82	38,77	38,30	39,00	172M	16.269
23/03/2026	4,49%	1,67	38,90	38,14	37,95	38,96	499M	23.626
20/03/2026	0,16%	0,06	37,23	37,02	36,59	37,38	482M	17.177
19/03/2026	0,41%	0,15	37,17	36,50	36,16	37,69	381M	23.991
18/03/2026	-0,40%	-0,15	37,02	36,83	36,66	37,61	215M	19.690
17/03/2026	0,35%	0,13	37,17	37,02	36,84	37,66	346M	26.175
16/03/2026	1,20%	0,44	37,04	37,50	36,81	37,58	143M	18.362
13/03/2026	-1,77%	-0,66	36,60	37,50	36,53	37,76	206M	22.929
12/03/2026	-3,04%	-1,17	37,26	37,52	37,01	38,08	206M	24.079
11/03/2026	-0,85%	-0,33	38,43	38,24	37,98	38,85	200M	18.604
10/03/2026	0,52%	0,20	38,76	38,94	38,30	39,89	292M	26.897
09/03/2026	0,39%	0,15	38,56	38,28	37,39	39,10	442M	47.356
06/03/2026	0,73%	0,28	38,41	38,00	37,87	38,80	365M	32.670
05/03/2026	-3,03%	-1,19	38,13	39,00	37,70	40,00	475M	41.975
04/03/2026	1,73%	0,67	39,32	39,20	38,65	39,90	224M	19.870
03/03/2026	-2,64%	-1,05	38,65	38,10	38,02	39,84	637M	65.203
02/03/2026	-1,49%	-0,60	39,70	39,88	39,02	40,35	347M	30.846
27/02/2026	-3,01%	-1,25	40,30	41,42	40,25	41,46	603M	47.289
26/02/2026	-4,53%	-1,97	41,55	41,02	40,05	42,12	1.135M	66.969
25/02/2026	0,12%	0,05	43,52	43,53	42,52	43,70	311M	29.788
24/02/2026	-0,21%	-0,09	43,47	43,91	43,20	44,45	314M	29.644
23/02/2026	-3,39%	-1,53	43,56	44,84	43,18	45,00	255M	23.903
20/02/2026	1,01%	0,45	45,09	44,38	43,89	45,38	249M	19.356
19/02/2026	4,23%	1,81	44,64	43,00	42,58	44,64	208M	17.334
18/02/2026	0,40%	0,17	42,83	43,00	42,44	43,60	218M	17.342
13/02/2026	0,61%	0,26	42,66	41,50	41,50	42,66	365M	15.914
12/02/2026	-	-	42,40	42,05	41,88	42,71	289M	20.205

Date,Open,High,Low,Close,Volume
26-Aug-26,36.07,36.55,35.30,35.30,200152472
25-Aug-26,34.46,36.07,34.46,36.07,228252516
24-Aug-26,33.77,34.56,33.50,34.52,245078170
21-Aug-26,33.89,34.40,33.75,34.25,573628549
20-Aug-26,33.70,34.12,33.37,33.75,402998588
19-Aug-26,33.44,33.75,33.16,33.65,327607708
18-Aug-26,33.01,33.75,32.61,32.81,214858839
17-Aug-26,33.38,33.87,32.79,33.09,197563072
14-Aug-26,34.19,34.32,33.12,33.66,341377969
13-Aug-26,33.96,34.70,33.51,34.54,739942573
12-Aug-26,33.29,33.33,32.27,32.49,406378769
11-Aug-26,33.73,34.05,32.97,33.17,350991456
10-Aug-26,33.57,34.24,33.57,33.97,148050715
07-Aug-26,34.06,34.25,33.30,33.92,165419931
06-Aug-26,33.95,34.28,33.79,34.06,162612478
05-Aug-26,34.68,35.15,34.30,34.45,183541102
04-Aug-26,34.76,34.85,34.01,34.40,294022209
03-Aug-26,35.00,35.06,33.94,34.06,219945480
31-Jul-26,35.10,35.10,34.28,34.64,106931393
30-Jul-26,34.13,34.87,33.99,34.42,141171762
29-Jul-26,34.21,34.28,33.41,33.85,128102802
28-Jul-26,34.54,34.87,33.94,34.32,179406197
27-Jul-26,33.56,34.04,33.50,33.60,151605954
24-Jul-26,33.29,33.48,32.94,33.38,174855071
23-Jul-26,34.18,34.39,33.27,33.67,123442947
22-Jul-26,34.05,34.65,33.58,34.49,199597380
21-Jul-26,35.41,35.42,33.20,33.92,357038995
20-Jul-26,35.67,35.94,35.41,35.45,170811456
17-Jul-26,35.64,35.95,35.51,35.78,83020485
16-Jul-26,35.78,36.02,35.45,35.87,167610134
15-Jul-26,35.92,36.50,35.73,36.01,188440567
14-Jul-26,35.68,36.31,35.54,36.05,191205083
13-Jul-26,35.80,35.99,35.38,35.56,66846465
10-Jul-26,35.98,36.41,35.75,36.02,153447683
09-Jul-26,34.23,35.15,33.92,35.15,197808850
08-Jul-26,34.49,34.85,33.80,34.08,166973459
07-Jul-26,35.01,35.29,34.60,34.83,125118659
06-Jul-26,35.40,35.61,34.67,35.00,198144563
03-Jul-26,35.76,36.40,35.59,35.75,103141446
02-Jul-26,35.21,35.72,35.08,35.53,196335639
01-Jul-26,34.02,35.15,34.00,35.02,122336968
30-Jun-26,34.15,34.77,33.88,34.71,177951269
29-Jun-26,34.56,34.92,34.40,34.68,93246681
26-Jun-26,34.36,35.02,33.98,34.71,163689533
25-Jun-26,34.40,35.10,34.25,34.55,187236795
24-Jun-26,34.07,34.70,33.85,34.10,205423039
23-Jun-26,33.64,34.47,33.40,34.34,251761452
22-Jun-26,33.63,34.19,33.51,33.83,118427519
19-Jun-26,33.40,33.60,32.90,33.60,505808018
18-Jun-26,33.10,33.50,32.66,33.25,316693430
17-Jun-26,34.36,34.65,33.06,33.12,215907826
16-Jun-26,34.05,34.53,33.46,34.08,336391483
15-Jun-26,34.60,35.40,33.80,33.80,257270841
12-Jun-26,33.66,34.74,33.64,34.08,189147362
11-Jun-26,32.59,34.35,32.54,34.04,408595310
10-Jun-26,33.16,33.24,32.41,32.50,366190268
09-Jun-26,33.18,33.71,32.84,33.34,253705256
08-Jun-26,32.70,33.07,32.34,32.72,250772431
05-Jun-26,33.15,33.40,32.74,32.76,218194060
03-Jun-26,33.40,33.87,32.61,33.11,290707080
02-Jun-26,34.02,34.68,33.89,34.25,216208326
01-Jun-26,34.25,34.26,33.40,33.87,141697525
29-May-26,34.30,34.43,33.50,34.02,750617679
28-May-26,34.58,35.15,34.35,34.47,303022288
27-May-26,35.43,35.65,34.31,34.40,227329762
26-May-26,34.43,35.06,33.89,35.00,282472300
25-May-26,34.54,34.78,34.20,34.51,157174417
22-May-26,34.21,34.47,33.53,34.07,209243210
21-May-26,34.50,35.10,34.30,34.59,129830693
20-May-26,34.46,35.67,34.17,34.99,250601990
19-May-26,34.24,34.67,33.93,34.10,250337489
18-May-26,34.90,35.05,34.50,34.77,264799586
15-May-26,34.13,35.03,33.91,34.84,448412008
14-May-26,35.20,35.27,34.58,34.75,188629373
13-May-26,35.80,36.23,34.35,34.78,459074233
12-May-26,35.88,36.45,35.65,35.98,235622351
11-May-26,38.10,38.15,35.88,35.97,660678600
08-May-26,38.01,38.86,38.01,38.31,351816123
07-May-26,40.00,40.00,37.12,37.74,791695530
06-May-26,39.05,40.84,38.65,40.35,564305895
05-May-26,38.13,38.99,37.92,38.73,258509126
04-May-26,38.30,38.44,37.62,37.90,128487672
30-Apr-26,38.24,38.61,37.97,38.37,164911567
29-Apr-26,38.20,38.46,37.58,37.74,128916012
28-Apr-26,37.89,38.62,37.73,38.43,163206573
27-Apr-26,38.95,39.11,38.43,38.43,197051261
24-Apr-26,38.24,38.71,37.44,38.71,308469179
23-Apr-26,38.69,38.74,37.34,37.86,274931145
22-Apr-26,39.20,39.29,38.45,38.64,203627734
20-Apr-26,39.70,39.92,39.00,39.44,229465557
17-Apr-26,39.75,40.63,39.54,40.03,454437235
16-Apr-26,40.01,40.35,38.90,39.25,388673311
15-Apr-26,40.70,40.78,39.80,40.00,3323210791
14-Apr-26,41.88,43.39,41.74,42.41,398405220
13-Apr-26,41.09,41.84,40.68,41.67,217967678
10-Apr-26,41.50,42.06,41.17,41.40,320200861
09-Apr-26,41.00,41.64,40.55,40.99,268274487
08-Apr-26,41.92,42.30,40.47,40.61,389078941
07-Apr-26,39.59,39.92,38.87,39.92,113419517
06-Apr-26,39.83,40.25,39.58,39.73,108080540
02-Apr-26,37.80,39.95,37.75,39.78,141458332
01-Apr-26,39.28,39.99,38.96,39.44,228319624
31-Mar-26,38.48,39.29,37.54,38.97,254760643
30-Mar-26,38.10,38.33,37.47,37.85,83517652
27-Mar-26,37.92,38.51,37.56,37.71,134245129
26-Mar-26,38.73,39.18,38.38,38.38,111519120
25-Mar-26,39.62,40.26,39.20,39.42,222847939
24-Mar-26,38.77,39.00,38.30,38.82,172224605
23-Mar-26,38.14,38.96,37.95,38.90,498722397
20-Mar-26,37.02,37.38,36.59,37.23,481529379
19-Mar-26,36.50,37.69,36.16,37.17,380631369
18-Mar-26,36.83,37.61,36.66,37.02,215153466
17-Mar-26,37.02,37.66,36.84,37.17,345701764
16-Mar-26,37.50,37.58,36.81,37.04,142598072
13-Mar-26,37.50,37.76,36.53,36.60,205504149
12-Mar-26,37.52,38.08,37.01,37.26,205824418
11-Mar-26,38.24,38.85,37.98,38.43,199880308
10-Mar-26,38.94,39.89,38.30,38.76,292488071
09-Mar-26,38.28,39.10,37.39,38.56,442150598
06-Mar-26,38.00,38.80,37.87,38.41,365457629
05-Mar-26,39.00,40.00,37.70,38.13,474727373
04-Mar-26,39.20,39.90,38.65,39.32,224369109
03-Mar-26,38.10,39.84,38.02,38.65,637128474
02-Mar-26,39.88,40.35,39.02,39.70,346789217
27-Feb-26,41.42,41.46,40.25,40.30,602697414
26-Feb-26,41.02,42.12,40.05,41.55,1134563947
25-Feb-26,43.53,43.70,42.52,43.52,310805832
24-Feb-26,43.91,44.45,43.20,43.47,314450476
23-Feb-26,44.84,45.00,43.18,43.56,254873321
20-Feb-26,44.38,45.38,43.89,45.09,248581714
19-Feb-26,43.00,44.64,42.58,44.64,208199929
18-Feb-26,43.00,43.60,42.44,42.83,217805403
13-Feb-26,41.50,42.66,41.50,42.66,364948887
12-Feb-26,42.05,42.71,41.88,42.40,289269806

*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