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
09/10/2026	0,44%	0,20	45,75	45,75	45,27	46,59	551M	35.285
08/10/2026	2,61%	1,16	45,55	44,38	44,27	45,79	702M	42.626
07/10/2026	-0,60%	-0,27	44,39	45,00	44,04	45,20	621M	37.490
06/10/2026	2,13%	0,93	44,66	43,99	43,73	45,45	660M	48.711
05/10/2026	9,82%	3,91	43,73	44,93	43,66	45,10	988M	81.389
02/10/2026	3,56%	1,37	39,82	39,00	38,37	39,83	385M	26.816
01/10/2026	0,42%	0,16	38,45	38,07	37,62	38,70	227M	17.053
30/09/2026	2,11%	0,79	38,29	38,35	37,41	38,50	243M	18.584
29/09/2026	0,08%	0,03	37,50	37,55	37,24	37,79	335M	14.406
28/09/2026	0,21%	0,08	37,47	36,92	36,74	37,88	184M	12.305
25/09/2026	-0,69%	-0,26	37,39	37,51	36,92	37,74	240M	10.800
24/09/2026	-1,18%	-0,45	37,65	38,29	37,50	38,29	126M	9.876
23/09/2026	-0,81%	-0,31	38,10	37,90	37,70	38,81	209M	15.237
22/09/2026	0,76%	0,29	38,41	37,76	37,46	38,43	177M	13.943
21/09/2026	2,39%	0,89	38,12	37,65	37,63	38,43	236M	24.528
18/09/2026	0,27%	0,10	37,23	36,90	36,63	37,49	266M	11.550
17/09/2026	-0,40%	-0,15	37,13	37,60	36,58	37,94	283M	16.304
16/09/2026	0,92%	0,34	37,28	36,87	36,72	37,43	144M	15.910
15/09/2026	-0,30%	-0,11	36,94	37,39	36,70	37,40	125M	13.241
14/09/2026	-1,49%	-0,56	37,05	36,49	36,41	37,27	173M	17.458
11/09/2026	-1,18%	-0,45	37,61	38,27	37,36	38,48	134M	16.047
10/09/2026	3,06%	1,13	38,06	36,69	36,31	38,23	365M	31.874
09/09/2026	-1,41%	-0,53	36,93	37,41	36,53	37,71	324M	20.485
08/09/2026	0,89%	0,33	37,46	37,85	37,46	38,29	266M	26.132
04/09/2026	-0,70%	-0,26	37,13	37,32	36,58	37,67	203M	13.825
03/09/2026	0,70%	0,26	37,39	38,10	37,12	38,20	291M	29.610
02/09/2026	4,06%	1,45	37,13	36,40	35,41	37,56	403M	34.151
01/09/2026	1,42%	0,50	35,68	35,60	35,10	36,49	269M	20.508
31/08/2026	-0,73%	-0,26	35,18	35,77	35,18	36,10	505M	17.618
28/08/2026	0,37%	0,13	35,44	35,58	34,83	35,68	79M	8.759
27/08/2026	0,03%	0,01	35,31	35,13	34,96	35,45	225M	16.165
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	-	-	38,97	38,48	37,54	39,29	255M	22.191

Date,Open,High,Low,Close,Volume
09-Oct-26,45.75,46.59,45.27,45.75,550561157
08-Oct-26,44.38,45.79,44.27,45.55,701928529
07-Oct-26,45.00,45.20,44.04,44.39,620630744
06-Oct-26,43.99,45.45,43.73,44.66,659843912
05-Oct-26,44.93,45.10,43.66,43.73,988216320
02-Oct-26,39.00,39.83,38.37,39.82,384943889
01-Oct-26,38.07,38.70,37.62,38.45,226690531
30-Sep-26,38.35,38.50,37.41,38.29,243009543
29-Sep-26,37.55,37.79,37.24,37.50,334951122
28-Sep-26,36.92,37.88,36.74,37.47,184010953
25-Sep-26,37.51,37.74,36.92,37.39,239625249
24-Sep-26,38.29,38.29,37.50,37.65,125593626
23-Sep-26,37.90,38.81,37.70,38.10,208765530
22-Sep-26,37.76,38.43,37.46,38.41,176804397
21-Sep-26,37.65,38.43,37.63,38.12,235568901
18-Sep-26,36.90,37.49,36.63,37.23,266125162
17-Sep-26,37.60,37.94,36.58,37.13,282545729
16-Sep-26,36.87,37.43,36.72,37.28,144234696
15-Sep-26,37.39,37.40,36.70,36.94,125006084
14-Sep-26,36.49,37.27,36.41,37.05,172505120
11-Sep-26,38.27,38.48,37.36,37.61,134251689
10-Sep-26,36.69,38.23,36.31,38.06,365203532
09-Sep-26,37.41,37.71,36.53,36.93,323764614
08-Sep-26,37.85,38.29,37.46,37.46,265592365
04-Sep-26,37.32,37.67,36.58,37.13,203242533
03-Sep-26,38.10,38.20,37.12,37.39,291273491
02-Sep-26,36.40,37.56,35.41,37.13,402543182
01-Sep-26,35.60,36.49,35.10,35.68,268739069
31-Aug-26,35.77,36.10,35.18,35.18,505491078
28-Aug-26,35.58,35.68,34.83,35.44,78982620
27-Aug-26,35.13,35.45,34.96,35.31,224659526
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

*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