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
16/05/2025	1,05%	0,37	35,60	34,97	34,82	35,71	162M	15.612
15/05/2025	2,59%	0,89	35,23	34,76	34,49	35,48	149M	15.560
14/05/2025	-0,92%	-0,32	34,34	34,70	34,18	35,10	168M	19.823
13/05/2025	4,52%	1,50	34,66	33,27	33,06	34,86	340M	30.023
12/05/2025	-1,40%	-0,47	33,16	33,75	32,96	33,91	137M	11.460
09/05/2025	-0,21%	-0,07	33,63	33,43	33,29	34,07	204M	18.469
08/05/2025	6,98%	2,20	33,70	31,85	31,76	34,07	547M	42.465

07/05/2025	-0,16%	-0,05	31,50	31,77	31,31	31,89	135M	14.835
06/05/2025	-1,22%	-0,39	31,55	31,94	31,45	32,45	130M	13.130
05/05/2025	-0,06%	-0,02	31,94	32,05	31,76	32,16	109M	12.359
02/05/2025	-0,19%	-0,06	31,96	31,56	31,56	32,14	86M	11.247
30/04/2025	1,78%	0,56	32,02	31,50	31,39	32,07	238M	22.103
29/04/2025	-0,13%	-0,04	31,46	31,50	31,38	32,11	210M	20.352
28/04/2025	0,25%	0,08	31,50	31,54	31,17	31,73	148M	16.225
25/04/2025	1,62%	0,50	31,42	31,11	30,66	31,89	233M	26.973
24/04/2025	3,45%	1,03	30,92	30,15	29,93	31,35	241M	28.264
23/04/2025	0,67%	0,20	29,89	30,02	29,77	30,13	128M	13.414
22/04/2025	-0,60%	-0,18	29,69	29,34	29,25	30,05	105M	13.920
17/04/2025	0,61%	0,18	29,87	29,79	29,35	30,04	83M	9.271
16/04/2025	-0,80%	-0,24	29,69	29,78	29,57	30,10	162M	21.972
15/04/2025	0,94%	0,28	29,93	29,57	29,18	30,00	154M	20.985
14/04/2025	2,03%	0,59	29,65	29,41	29,15	29,70	138M	14.843
11/04/2025	0,62%	0,18	29,06	28,90	28,72	29,21	193M	13.757
10/04/2025	-0,52%	-0,15	28,88	28,62	28,36	29,05	147M	16.381
09/04/2025	0,90%	0,26	29,03	28,59	28,36	29,68	261M	32.988
08/04/2025	1,80%	0,51	28,77	28,25	28,25	29,02	360M	21.852
07/04/2025	-1,26%	-0,36	28,26	28,43	27,87	29,53	385M	51.004
04/04/2025	-0,87%	-0,25	28,62	27,97	27,80	28,82	317M	25.132
03/04/2025	1,65%	0,47	28,87	28,30	28,30	29,22	108M	15.913
02/04/2025	1,61%	0,45	28,40	27,95	27,88	28,54	103M	13.664
01/04/2025	-0,89%	-0,25	27,95	28,20	27,83	28,31	158M	16.497
31/03/2025	-2,15%	-0,62	28,20	28,60	27,87	28,82	554M	20.190
28/03/2025	0,63%	0,18	28,82	28,59	28,21	28,85	87M	10.931
27/03/2025	-1,28%	-0,37	28,64	28,86	28,46	29,22	218M	17.656
26/03/2025	2,47%	0,70	29,01	28,59	28,18	29,06	186M	21.877
25/03/2025	0,25%	0,07	28,31	28,45	28,22	28,61	109M	16.025
24/03/2025	-1,60%	-0,46	28,24	28,17	28,12	28,65	75M	10.056
21/03/2025	-0,31%	-0,09	28,70	28,80	28,44	28,83	171M	13.586
20/03/2025	-0,55%	-0,16	28,79	28,94	28,62	29,07	109M	16.285
19/03/2025	1,05%	0,30	28,95	28,83	28,54	29,20	122M	14.292
18/03/2025	-0,97%	-0,28	28,65	29,04	28,40	29,06	92M	10.967
17/03/2025	2,12%	0,60	28,93	28,43	28,20	29,15	150M	16.268
14/03/2025	3,02%	0,83	28,33	27,86	27,70	28,68	123M	19.159
13/03/2025	-1,47%	-0,41	27,50	27,96	27,21	28,06	226M	18.319
12/03/2025	4,14%	1,11	27,91	26,63	26,63	28,18	190M	25.172
11/03/2025	-3,00%	-0,83	26,80	26,85	26,15	27,42	382M	44.927
10/03/2025	-1,81%	-0,51	27,63	27,76	27,51	27,98	117M	15.332
07/03/2025	4,11%	1,11	28,14	26,86	26,57	28,32	151M	25.857
06/03/2025	0,19%	0,05	27,03	27,11	26,41	27,36	120M	19.467
05/03/2025	-0,77%	-0,21	26,98	27,30	26,71	27,69	88M	11.067
28/02/2025	-2,89%	-0,81	27,19	27,77	26,88	28,31	227M	22.283
27/02/2025	-1,06%	-0,30	28,00	28,45	27,65	28,52	155M	18.275
26/02/2025	-1,26%	-0,36	28,30	28,87	27,86	28,92	100M	15.329
25/02/2025	1,34%	0,38	28,66	27,99	27,99	28,78	98M	14.692
24/02/2025	-4,72%	-1,40	28,28	29,89	28,11	29,89	214M	17.710
21/02/2025	-1,33%	-0,40	29,68	30,09	29,43	30,16	192M	22.008
20/02/2025	2,31%	0,68	30,08	29,14	29,14	30,30	297M	23.781
19/02/2025	-2,00%	-0,60	29,40	29,57	29,21	30,00	156M	24.679
18/02/2025	-0,53%	-0,16	30,00	30,00	29,85	30,80	172M	19.993
17/02/2025	2,34%	0,69	30,16	29,75	29,59	30,65	263M	27.938
14/02/2025	2,75%	0,79	29,47	28,67	28,63	29,60	334M	41.667
13/02/2025	-0,24%	-0,07	28,68	28,57	27,96	28,96	148M	19.820
12/02/2025	-0,59%	-0,17	28,75	28,29	28,02	28,94	219M	35.501
11/02/2025	1,26%	0,36	28,92	28,83	28,47	29,35	129M	16.011
10/02/2025	1,46%	0,41	28,56	28,56	28,21	29,05	118M	16.712
07/02/2025	-0,60%	-0,17	28,15	28,26	27,90	28,87	167M	20.821
06/02/2025	0,78%	0,22	28,32	27,89	27,69	28,41	131M	18.372
05/02/2025	-0,11%	-0,03	28,10	28,20	27,45	28,26	174M	14.671
04/02/2025	0,64%	0,18	28,13	27,80	27,57	28,13	147M	18.878
03/02/2025	0,00%	0,00	27,95	28,24	27,56	28,24	122M	14.388
31/01/2025	-1,10%	-0,31	27,95	28,47	27,67	28,48	96M	14.079
30/01/2025	3,94%	1,07	28,26	27,30	27,24	28,46	263M	28.469
29/01/2025	-2,09%	-0,58	27,19	27,96	27,04	27,96	143M	21.026
28/01/2025	-2,80%	-0,80	27,77	28,40	27,68	28,55	188M	25.674
27/01/2025	2,00%	0,56	28,57	28,04	27,64	28,86	365M	26.437
24/01/2025	1,16%	0,32	28,01	27,50	27,48	28,16	148M	14.089
23/01/2025	0,04%	0,01	27,69	28,01	27,50	28,39	98M	13.734
22/01/2025	1,43%	0,39	27,68	27,16	27,15	27,88	91M	15.516
21/01/2025	1,07%	0,29	27,29	26,97	26,88	27,44	81M	14.126
20/01/2025	1,09%	0,29	27,00	26,40	26,37	27,27	78M	10.401
17/01/2025	0,07%	0,02	26,71	26,69	26,22	26,80	70M	8.933
16/01/2025	-1,29%	-0,35	26,69	27,11	26,45	27,24	126M	23.008
15/01/2025	3,32%	0,87	27,04	26,63	26,33	27,46	155M	22.850
14/01/2025	0,42%	0,11	26,17	25,91	25,64	26,27	127M	26.204
13/01/2025	-0,80%	-0,21	26,06	26,14	25,66	26,31	86M	16.771
10/01/2025	-0,79%	-0,21	26,27	26,50	25,80	26,56	104M	17.437
09/01/2025	0,42%	0,11	26,48	26,35	26,14	26,72	68M	9.583
08/01/2025	-1,05%	-0,28	26,37	26,38	25,89	26,62	159M	22.533
07/01/2025	2,42%	0,63	26,65	26,15	26,09	26,82	128M	19.066
06/01/2025	3,46%	0,87	26,02	25,31	25,31	26,02	135M	19.420
03/01/2025	-0,44%	-0,11	25,15	25,20	24,91	25,60	107M	21.779
02/01/2025	-0,63%	-0,16	25,26	25,21	24,77	25,46	147M	35.202
30/12/2024	0,55%	0,14	25,42	25,25	24,84	25,62	131M	16.366
27/12/2024	-1,52%	-0,39	25,28	25,85	25,01	25,95	100M	20.661
26/12/2024	-1,87%	-0,49	25,67	25,97	25,56	26,30	81M	15.191
23/12/2024	-2,79%	-0,75	26,16	26,61	26,12	26,87	101M	23.251
20/12/2024	1,97%	0,52	26,91	26,14	26,02	27,10	324M	22.409
19/12/2024	0,84%	0,22	26,39	26,05	25,81	26,60	163M	20.083
18/12/2024	-1,91%	-0,51	26,17	26,42	26,00	27,07	298M	46.658
17/12/2024	-0,89%	-0,24	26,68	26,92	25,54	26,92	343M	45.710
16/12/2024	0,37%	0,10	26,92	27,06	26,83	27,45	175M	20.691
13/12/2024	-2,51%	-0,69	26,82	27,37	26,64	27,54	148M	24.102
12/12/2024	-1,82%	-0,51	27,51	27,75	27,33	28,08	140M	23.508
11/12/2024	1,34%	0,37	28,02	27,80	27,49	28,67	204M	31.809
10/12/2024	1,95%	0,53	27,65	27,45	27,07	27,84	144M	16.320
09/12/2024	-1,02%	-0,28	27,12	27,31	26,98	27,79	157M	17.414
06/12/2024	0,62%	0,17	27,40	27,05	27,04	27,64	210M	29.884
05/12/2024	1,30%	0,35	27,23	27,15	26,78	27,47	183M	16.051
04/12/2024	1,82%	0,48	26,88	26,20	26,20	26,96	196M	19.195
03/12/2024	-2,22%	-0,60	26,40	26,95	26,40	27,15	168M	29.018
02/12/2024	-0,18%	-0,05	27,00	26,79	26,53	27,32	239M	38.443
29/11/2024	-1,28%	-0,35	27,05	27,40	26,39	27,40	293M	42.143
28/11/2024	-2,32%	-0,65	27,40	27,83	27,11	27,91	333M	38.856
27/11/2024	-4,69%	-1,38	28,05	29,44	28,01	29,47	209M	20.362
26/11/2024	-0,30%	-0,09	29,43	29,63	29,08	29,73	154M	18.766
25/11/2024	1,41%	0,41	29,52	29,10	28,98	29,52	236M	16.788
22/11/2024	3,12%	0,88	29,11	28,59	28,34	29,17	120M	18.744
21/11/2024	-2,05%	-0,59	28,23	28,47	28,09	28,61	134M	18.908
19/11/2024	-2,17%	-0,64	28,82	29,22	28,59	29,38	162M	17.416
18/11/2024	-0,14%	-0,04	29,46	29,19	28,52	29,70	208M	25.945
14/11/2024	0,44%	0,13	29,50	29,63	28,90	30,29	210M	26.977
13/11/2024	1,98%	0,57	29,37	28,94	28,43	29,49	234M	29.734
12/11/2024	0,59%	0,17	28,80	28,52	28,43	28,95	219M	16.587
11/11/2024	-0,17%	-0,05	28,63	28,46	28,41	28,77	71M	9.571
08/11/2024	-1,31%	-0,38	28,68	28,40	28,28	28,93	143M	19.939
07/11/2024	-1,06%	-0,31	29,06	29,07	28,67	29,69	88M	12.933
06/11/2024	-0,51%	-0,15	29,37	28,80	28,80	29,63	119M	14.146
05/11/2024	0,07%	0,02	29,52	29,31	28,93	29,68	103M	12.291
04/11/2024	2,54%	0,73	29,50	29,42	28,80	29,75	125M	16.172
01/11/2024	-2,01%	-0,59	28,77	29,19	28,55	29,35	206M	18.704
31/10/2024	-0,88%	-0,26	29,36	29,43	29,33	29,80	135M	10.672
30/10/2024	-1,69%	-0,51	29,62	30,23	29,11	30,23	133M	12.822
29/10/2024	0,57%	0,17	30,13	30,01	29,86	30,60	100M	11.311
28/10/2024	-	-	29,96	29,68	29,35	30,26	136M	12.559

Date,Open,High,Low,Close,Volume
16-May-25,34.97,35.71,34.82,35.60,161760397
15-May-25,34.76,35.48,34.49,35.23,149172586
14-May-25,34.70,35.10,34.18,34.34,167627976
13-May-25,33.27,34.86,33.06,34.66,340185792
12-May-25,33.75,33.91,32.96,33.16,136642116
09-May-25,33.43,34.07,33.29,33.63,203827371
08-May-25,31.85,34.07,31.76,33.70,547282128
07-May-25,31.77,31.89,31.31,31.50,134574477
06-May-25,31.94,32.45,31.45,31.55,129676543
05-May-25,32.05,32.16,31.76,31.94,109467103
02-May-25,31.56,32.14,31.56,31.96,85901310
30-Apr-25,31.50,32.07,31.39,32.02,237517332
29-Apr-25,31.50,32.11,31.38,31.46,210244877
28-Apr-25,31.54,31.73,31.17,31.50,148444735
25-Apr-25,31.11,31.89,30.66,31.42,232504323
24-Apr-25,30.15,31.35,29.93,30.92,241327394
23-Apr-25,30.02,30.13,29.77,29.89,128265055
22-Apr-25,29.34,30.05,29.25,29.69,104538759
17-Apr-25,29.79,30.04,29.35,29.87,83008914
16-Apr-25,29.78,30.10,29.57,29.69,161892150
15-Apr-25,29.57,30.00,29.18,29.93,154370657
14-Apr-25,29.41,29.70,29.15,29.65,138130973
11-Apr-25,28.90,29.21,28.72,29.06,193146213
10-Apr-25,28.62,29.05,28.36,28.88,147181703
09-Apr-25,28.59,29.68,28.36,29.03,260636607
08-Apr-25,28.25,29.02,28.25,28.77,360235650
07-Apr-25,28.43,29.53,27.87,28.26,385127284
04-Apr-25,27.97,28.82,27.80,28.62,317062932
03-Apr-25,28.30,29.22,28.30,28.87,108144010
02-Apr-25,27.95,28.54,27.88,28.40,102802683
01-Apr-25,28.20,28.31,27.83,27.95,157630194
31-Mar-25,28.60,28.82,27.87,28.20,553650310
28-Mar-25,28.59,28.85,28.21,28.82,86596635
27-Mar-25,28.86,29.22,28.46,28.64,217825112
26-Mar-25,28.59,29.06,28.18,29.01,185932129
25-Mar-25,28.45,28.61,28.22,28.31,109298427
24-Mar-25,28.17,28.65,28.12,28.24,74743794
21-Mar-25,28.80,28.83,28.44,28.70,171243034
20-Mar-25,28.94,29.07,28.62,28.79,108563399
19-Mar-25,28.83,29.20,28.54,28.95,122306581
18-Mar-25,29.04,29.06,28.40,28.65,92320129
17-Mar-25,28.43,29.15,28.20,28.93,150146279
14-Mar-25,27.86,28.68,27.70,28.33,122718657
13-Mar-25,27.96,28.06,27.21,27.50,225537350
12-Mar-25,26.63,28.18,26.63,27.91,190038087
11-Mar-25,26.85,27.42,26.15,26.80,382287480
10-Mar-25,27.76,27.98,27.51,27.63,116907065
07-Mar-25,26.86,28.32,26.57,28.14,151453109
06-Mar-25,27.11,27.36,26.41,27.03,120340366
05-Mar-25,27.30,27.69,26.71,26.98,88160237
28-Feb-25,27.77,28.31,26.88,27.19,226564333
27-Feb-25,28.45,28.52,27.65,28.00,155162402
26-Feb-25,28.87,28.92,27.86,28.30,100103956
25-Feb-25,27.99,28.78,27.99,28.66,97968958
24-Feb-25,29.89,29.89,28.11,28.28,213620617
21-Feb-25,30.09,30.16,29.43,29.68,191740833
20-Feb-25,29.14,30.30,29.14,30.08,296520530
19-Feb-25,29.57,30.00,29.21,29.40,155781126
18-Feb-25,30.00,30.80,29.85,30.00,172465134
17-Feb-25,29.75,30.65,29.59,30.16,262716673
14-Feb-25,28.67,29.60,28.63,29.47,333807612
13-Feb-25,28.57,28.96,27.96,28.68,148198656
12-Feb-25,28.29,28.94,28.02,28.75,219413068
11-Feb-25,28.83,29.35,28.47,28.92,128629442
10-Feb-25,28.56,29.05,28.21,28.56,118005775
07-Feb-25,28.26,28.87,27.90,28.15,167281887
06-Feb-25,27.89,28.41,27.69,28.32,131039904
05-Feb-25,28.20,28.26,27.45,28.10,173617211
04-Feb-25,27.80,28.13,27.57,28.13,147450906
03-Feb-25,28.24,28.24,27.56,27.95,121564175
31-Jan-25,28.47,28.48,27.67,27.95,95622962
30-Jan-25,27.30,28.46,27.24,28.26,262625652
29-Jan-25,27.96,27.96,27.04,27.19,142613055
28-Jan-25,28.40,28.55,27.68,27.77,188359413
27-Jan-25,28.04,28.86,27.64,28.57,364807475
24-Jan-25,27.50,28.16,27.48,28.01,148044928
23-Jan-25,28.01,28.39,27.50,27.69,98137152
22-Jan-25,27.16,27.88,27.15,27.68,91257762
21-Jan-25,26.97,27.44,26.88,27.29,81326742
20-Jan-25,26.40,27.27,26.37,27.00,77982622
17-Jan-25,26.69,26.80,26.22,26.71,70341445
16-Jan-25,27.11,27.24,26.45,26.69,126416066
15-Jan-25,26.63,27.46,26.33,27.04,154913712
14-Jan-25,25.91,26.27,25.64,26.17,126845306
13-Jan-25,26.14,26.31,25.66,26.06,85912948
10-Jan-25,26.50,26.56,25.80,26.27,103619354
09-Jan-25,26.35,26.72,26.14,26.48,67500915
08-Jan-25,26.38,26.62,25.89,26.37,158532742
07-Jan-25,26.15,26.82,26.09,26.65,127916086
06-Jan-25,25.31,26.02,25.31,26.02,134567539
03-Jan-25,25.20,25.60,24.91,25.15,107478635
02-Jan-25,25.21,25.46,24.77,25.26,146951960
30-Dec-24,25.25,25.62,24.84,25.42,130952775
27-Dec-24,25.85,25.95,25.01,25.28,100263146
26-Dec-24,25.97,26.30,25.56,25.67,80796597
23-Dec-24,26.61,26.87,26.12,26.16,101219974
20-Dec-24,26.14,27.10,26.02,26.91,324168659
19-Dec-24,26.05,26.60,25.81,26.39,162680629
18-Dec-24,26.42,27.07,26.00,26.17,297874511
17-Dec-24,26.92,26.92,25.54,26.68,342792264
16-Dec-24,27.06,27.45,26.83,26.92,174904829
13-Dec-24,27.37,27.54,26.64,26.82,148384225
12-Dec-24,27.75,28.08,27.33,27.51,139813524
11-Dec-24,27.80,28.67,27.49,28.02,203905063
10-Dec-24,27.45,27.84,27.07,27.65,143507913
09-Dec-24,27.31,27.79,26.98,27.12,157272528
06-Dec-24,27.05,27.64,27.04,27.40,209768896
05-Dec-24,27.15,27.47,26.78,27.23,182843321
04-Dec-24,26.20,26.96,26.20,26.88,195503356
03-Dec-24,26.95,27.15,26.40,26.40,168485628
02-Dec-24,26.79,27.32,26.53,27.00,238693209
29-Nov-24,27.40,27.40,26.39,27.05,292765562
28-Nov-24,27.83,27.91,27.11,27.40,333086323
27-Nov-24,29.44,29.47,28.01,28.05,208506218
26-Nov-24,29.63,29.73,29.08,29.43,154328514
25-Nov-24,29.10,29.52,28.98,29.52,235858296
22-Nov-24,28.59,29.17,28.34,29.11,119880550
21-Nov-24,28.47,28.61,28.09,28.23,133908721
19-Nov-24,29.22,29.38,28.59,28.82,162023185
18-Nov-24,29.19,29.70,28.52,29.46,207707683
14-Nov-24,29.63,30.29,28.90,29.50,210449898
13-Nov-24,28.94,29.49,28.43,29.37,234164091
12-Nov-24,28.52,28.95,28.43,28.80,218607318
11-Nov-24,28.46,28.77,28.41,28.63,71033300
08-Nov-24,28.40,28.93,28.28,28.68,143162757
07-Nov-24,29.07,29.69,28.67,29.06,88086323
06-Nov-24,28.80,29.63,28.80,29.37,118961188
05-Nov-24,29.31,29.68,28.93,29.52,103149301
04-Nov-24,29.42,29.75,28.80,29.50,125406902
01-Nov-24,29.19,29.35,28.55,28.77,206386995
31-Oct-24,29.43,29.80,29.33,29.36,134673169
30-Oct-24,30.23,30.23,29.11,29.62,133198126
29-Oct-24,30.01,30.60,29.86,30.13,99705769
28-Oct-24,29.68,30.26,29.35,29.96,135571564

*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