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
13/10/2025	-0,10%	-0,04	39,75	40,00	39,59	40,09	134M	10.928
10/10/2025	0,00%	0,00	39,79	40,00	39,38	40,14	223M	17.729
09/10/2025	-2,93%	-1,20	39,79	41,02	39,74	41,13	476M	18.813
08/10/2025	0,29%	0,12	40,99	41,01	40,69	41,15	146M	14.149
07/10/2025	-1,83%	-0,76	40,87	41,20	40,81	41,26	121M	13.377
06/10/2025	0,07%	0,03	41,63	41,63	41,32	41,86	108M	11.591
03/10/2025	0,14%	0,06	41,60	41,45	41,29	41,83	82M	10.677

02/10/2025	0,00%	0,00	41,54	41,66	41,22	41,86	143M	9.155
01/10/2025	-1,28%	-0,54	41,54	42,44	41,48	42,44	131M	16.016
30/09/2025	-0,52%	-0,22	42,08	42,70	42,08	43,05	214M	19.856
29/09/2025	2,62%	1,08	42,30	42,16	41,66	42,30	171M	13.661
26/09/2025	1,08%	0,44	41,22	41,30	40,90	41,30	71M	7.705
25/09/2025	-1,35%	-0,56	40,78	41,34	40,69	41,50	163M	15.023
24/09/2025	-1,57%	-0,66	41,34	41,69	40,98	41,83	158M	18.841
23/09/2025	0,70%	0,29	42,00	41,65	41,52	42,45	83M	6.812
22/09/2025	-1,18%	-0,50	41,71	41,81	41,42	41,96	115M	12.107
19/09/2025	2,13%	0,88	42,21	41,39	41,22	42,31	463M	21.482
18/09/2025	1,45%	0,59	41,33	40,61	40,61	41,75	366M	21.631
17/09/2025	1,09%	0,44	40,74	40,32	40,12	41,16	174M	16.740
16/09/2025	1,46%	0,58	40,30	39,90	39,65	40,75	213M	17.165
15/09/2025	1,27%	0,50	39,72	39,70	39,40	39,86	109M	10.758
12/09/2025	-0,43%	-0,17	39,22	38,98	38,89	39,52	114M	9.057
11/09/2025	0,74%	0,29	39,39	39,38	39,16	39,59	96M	11.147
10/09/2025	0,85%	0,33	39,10	38,60	38,60	39,30	112M	10.424
09/09/2025	-0,62%	-0,24	38,77	39,19	38,60	39,19	134M	11.278
08/09/2025	-0,74%	-0,29	39,01	39,32	38,69	39,33	82M	10.142
05/09/2025	0,67%	0,26	39,30	39,21	39,04	39,88	136M	15.263
04/09/2025	-0,10%	-0,04	39,04	39,28	38,97	39,41	253M	17.953
03/09/2025	0,33%	0,13	39,08	38,75	38,75	39,19	223M	18.847
02/09/2025	-0,41%	-0,16	38,95	38,60	38,41	39,00	125M	11.856
01/09/2025	-0,64%	-0,25	39,11	39,50	38,55	39,75	162M	17.637
29/08/2025	0,82%	0,32	39,36	39,19	38,96	39,58	222M	20.830
28/08/2025	2,07%	0,79	39,04	38,53	38,40	39,34	242M	20.991
27/08/2025	1,81%	0,68	38,25	37,56	37,48	38,33	139M	15.026
26/08/2025	0,05%	0,02	37,57	37,56	37,35	37,66	128M	8.828
25/08/2025	-0,58%	-0,22	37,55	38,11	37,36	38,16	143M	15.683
22/08/2025	1,42%	0,53	37,77	37,40	37,21	38,18	158M	15.753
21/08/2025	-0,27%	-0,10	37,24	37,15	37,10	37,69	177M	17.779
20/08/2025	0,05%	0,02	37,34	37,19	36,88	37,65	122M	14.326
19/08/2025	-2,33%	-0,89	37,32	37,90	37,27	38,46	254M	17.011
18/08/2025	1,81%	0,68	38,21	37,61	37,51	39,14	269M	27.317
15/08/2025	1,24%	0,46	37,53	37,00	36,95	37,68	241M	21.024
14/08/2025	0,65%	0,24	37,07	36,31	36,31	37,65	136M	15.645
13/08/2025	-0,49%	-0,18	36,83	36,63	36,50	37,04	131M	18.453
12/08/2025	1,12%	0,41	37,01	36,71	36,70	37,10	188M	17.529
11/08/2025	0,91%	0,33	36,60	35,93	35,88	36,78	219M	17.822
08/08/2025	1,03%	0,37	36,27	36,05	35,50	36,54	161M	15.401
07/08/2025	4,42%	1,52	35,90	35,35	35,03	36,06	546M	33.905
06/08/2025	2,87%	0,96	34,38	33,51	33,29	34,65	205M	18.077
05/08/2025	0,66%	0,22	33,42	33,38	33,15	33,75	113M	13.291
04/08/2025	2,47%	0,80	33,20	32,85	32,70	33,47	137M	12.325
01/08/2025	-0,31%	-0,10	32,40	33,13	32,33	33,31	124M	17.429
31/07/2025	-0,76%	-0,25	32,50	32,20	32,06	32,69	115M	14.540
30/07/2025	0,37%	0,12	32,75	32,30	31,85	33,65	183M	20.495
29/07/2025	0,59%	0,19	32,63	32,60	32,25	33,06	105M	9.535
28/07/2025	-0,25%	-0,08	32,44	32,70	32,27	32,70	67M	8.796
25/07/2025	-0,25%	-0,08	32,52	32,82	32,33	32,82	45M	5.237
24/07/2025	-1,51%	-0,50	32,60	32,64	32,39	33,02	79M	8.736
23/07/2025	1,16%	0,38	33,10	32,61	32,32	33,10	97M	9.834
22/07/2025	-0,91%	-0,30	32,72	33,07	32,61	33,29	111M	13.792
21/07/2025	0,40%	0,13	33,02	32,97	32,85	33,47	139M	13.702
18/07/2025	-2,05%	-0,69	32,89	33,18	32,79	33,56	140M	11.624
17/07/2025	-0,09%	-0,03	33,58	33,67	33,25	33,73	85M	11.427
16/07/2025	-0,18%	-0,06	33,61	34,00	33,22	34,00	81M	12.171
15/07/2025	0,69%	0,23	33,67	33,89	33,29	33,91	117M	10.088
14/07/2025	0,42%	0,14	33,44	33,26	32,93	33,66	115M	9.862
11/07/2025	-1,51%	-0,51	33,30	33,53	32,93	33,73	215M	17.005
10/07/2025	-0,65%	-0,22	33,81	33,73	33,32	33,92	151M	16.246
09/07/2025	-2,10%	-0,73	34,03	34,53	33,98	34,74	206M	21.276
08/07/2025	1,55%	0,53	34,76	34,23	33,97	34,88	157M	14.693
07/07/2025	-2,00%	-0,70	34,23	34,83	34,13	34,93	206M	17.666
04/07/2025	-0,74%	-0,26	34,93	35,13	34,93	35,23	55M	8.554
03/07/2025	1,15%	0,40	35,19	34,88	34,76	35,45	178M	15.045
02/07/2025	-1,75%	-0,62	34,79	35,64	34,67	35,64	229M	25.810
01/07/2025	1,46%	0,51	35,41	35,78	35,22	35,82	180M	16.002
27/06/2025	-1,36%	-0,48	34,90	35,00	34,79	35,40	152M	17.442
26/06/2025	2,22%	0,77	35,38	34,71	34,66	35,55	149M	15.028
25/06/2025	-2,18%	-0,77	34,61	34,96	34,43	35,39	161M	12.849
24/06/2025	1,96%	0,68	35,38	34,79	34,66	35,75	180M	14.628
23/06/2025	-0,29%	-0,10	34,70	34,69	34,33	34,82	102M	12.981
20/06/2025	-1,33%	-0,47	34,80	34,91	34,46	35,22	382M	15.098
18/06/2025	-0,62%	-0,22	35,27	35,28	35,02	35,41	137M	18.587
17/06/2025	-0,08%	-0,03	35,49	35,42	35,14	35,57	129M	12.093
16/06/2025	1,20%	0,42	35,52	35,32	35,32	35,77	178M	13.650
13/06/2025	-0,43%	-0,15	35,10	34,68	34,58	35,39	138M	14.437
12/06/2025	-0,20%	-0,07	35,25	35,55	34,90	35,55	262M	15.864
11/06/2025	-2,32%	-0,84	35,32	36,26	35,06	36,26	301M	21.369
10/06/2025	0,95%	0,34	36,16	36,40	35,75	36,42	289M	16.614
09/06/2025	-0,06%	-0,02	35,82	35,64	35,23	35,95	226M	13.627
06/06/2025	-1,10%	-0,40	35,84	36,06	35,45	36,38	124M	14.124
05/06/2025	-1,01%	-0,37	36,24	36,67	35,79	36,67	182M	20.694
04/06/2025	0,85%	0,31	36,61	36,38	36,32	37,21	199M	20.460
03/06/2025	-3,04%	-1,14	36,30	36,95	35,61	36,95	596M	41.592
02/06/2025	-0,90%	-0,34	37,44	38,11	37,07	38,12	122M	14.705
30/05/2025	0,91%	0,34	37,78	37,59	37,08	37,78	194M	14.512
29/05/2025	-0,08%	-0,03	37,44	37,39	37,22	37,68	219M	17.492
28/05/2025	0,59%	0,22	37,47	37,25	36,96	37,72	96M	11.056
27/05/2025	0,49%	0,18	37,25	37,58	37,03	38,27	281M	24.630
26/05/2025	0,46%	0,17	37,07	36,90	36,82	37,43	57M	7.065
23/05/2025	1,65%	0,60	36,90	36,00	35,56	36,90	119M	13.410
22/05/2025	-0,08%	-0,03	36,30	36,62	36,27	36,99	130M	16.685
21/05/2025	-1,12%	-0,41	36,33	36,62	35,95	36,67	108M	13.917
20/05/2025	1,02%	0,37	36,74	36,37	35,75	36,82	141M	17.652
19/05/2025	2,16%	0,77	36,37	35,77	35,50	36,75	144M	16.289
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	-	-	28,40	27,95	27,88	28,54	103M	13.664

Date,Open,High,Low,Close,Volume
13-Oct-25,40.00,40.09,39.59,39.75,133973414
10-Oct-25,40.00,40.14,39.38,39.79,222832741
09-Oct-25,41.02,41.13,39.74,39.79,475751109
08-Oct-25,41.01,41.15,40.69,40.99,146308991
07-Oct-25,41.20,41.26,40.81,40.87,121017973
06-Oct-25,41.63,41.86,41.32,41.63,108484855
03-Oct-25,41.45,41.83,41.29,41.60,82327936
02-Oct-25,41.66,41.86,41.22,41.54,143259268
01-Oct-25,42.44,42.44,41.48,41.54,131464398
30-Sep-25,42.70,43.05,42.08,42.08,213542790
29-Sep-25,42.16,42.30,41.66,42.30,170582516
26-Sep-25,41.30,41.30,40.90,41.22,70667893
25-Sep-25,41.34,41.50,40.69,40.78,162601102
24-Sep-25,41.69,41.83,40.98,41.34,158409116
23-Sep-25,41.65,42.45,41.52,42.00,83101547
22-Sep-25,41.81,41.96,41.42,41.71,115112344
19-Sep-25,41.39,42.31,41.22,42.21,462796341
18-Sep-25,40.61,41.75,40.61,41.33,366475307
17-Sep-25,40.32,41.16,40.12,40.74,173679110
16-Sep-25,39.90,40.75,39.65,40.30,213365908
15-Sep-25,39.70,39.86,39.40,39.72,109302928
12-Sep-25,38.98,39.52,38.89,39.22,113892806
11-Sep-25,39.38,39.59,39.16,39.39,95980909
10-Sep-25,38.60,39.30,38.60,39.10,111891220
09-Sep-25,39.19,39.19,38.60,38.77,133894754
08-Sep-25,39.32,39.33,38.69,39.01,81797176
05-Sep-25,39.21,39.88,39.04,39.30,136321515
04-Sep-25,39.28,39.41,38.97,39.04,253270142
03-Sep-25,38.75,39.19,38.75,39.08,223193960
02-Sep-25,38.60,39.00,38.41,38.95,124683992
01-Sep-25,39.50,39.75,38.55,39.11,161586718
29-Aug-25,39.19,39.58,38.96,39.36,222232180
28-Aug-25,38.53,39.34,38.40,39.04,242278052
27-Aug-25,37.56,38.33,37.48,38.25,139097323
26-Aug-25,37.56,37.66,37.35,37.57,127681783
25-Aug-25,38.11,38.16,37.36,37.55,143206916
22-Aug-25,37.40,38.18,37.21,37.77,157722943
21-Aug-25,37.15,37.69,37.10,37.24,177362259
20-Aug-25,37.19,37.65,36.88,37.34,121611104
19-Aug-25,37.90,38.46,37.27,37.32,254266283
18-Aug-25,37.61,39.14,37.51,38.21,268775244
15-Aug-25,37.00,37.68,36.95,37.53,240560521
14-Aug-25,36.31,37.65,36.31,37.07,136206489
13-Aug-25,36.63,37.04,36.50,36.83,130903716
12-Aug-25,36.71,37.10,36.70,37.01,188393091
11-Aug-25,35.93,36.78,35.88,36.60,219442837
08-Aug-25,36.05,36.54,35.50,36.27,161322266
07-Aug-25,35.35,36.06,35.03,35.90,546301894
06-Aug-25,33.51,34.65,33.29,34.38,205194357
05-Aug-25,33.38,33.75,33.15,33.42,112516531
04-Aug-25,32.85,33.47,32.70,33.20,137487556
01-Aug-25,33.13,33.31,32.33,32.40,124124048
31-Jul-25,32.20,32.69,32.06,32.50,114920747
30-Jul-25,32.30,33.65,31.85,32.75,183285906
29-Jul-25,32.60,33.06,32.25,32.63,104805220
28-Jul-25,32.70,32.70,32.27,32.44,67037272
25-Jul-25,32.82,32.82,32.33,32.52,45126320
24-Jul-25,32.64,33.02,32.39,32.60,78862062
23-Jul-25,32.61,33.10,32.32,33.10,96678614
22-Jul-25,33.07,33.29,32.61,32.72,110815889
21-Jul-25,32.97,33.47,32.85,33.02,138928143
18-Jul-25,33.18,33.56,32.79,32.89,140282930
17-Jul-25,33.67,33.73,33.25,33.58,84809815
16-Jul-25,34.00,34.00,33.22,33.61,80877323
15-Jul-25,33.89,33.91,33.29,33.67,116609724
14-Jul-25,33.26,33.66,32.93,33.44,114915090
11-Jul-25,33.53,33.73,32.93,33.30,214618342
10-Jul-25,33.73,33.92,33.32,33.81,151122770
09-Jul-25,34.53,34.74,33.98,34.03,205857728
08-Jul-25,34.23,34.88,33.97,34.76,156902475
07-Jul-25,34.83,34.93,34.13,34.23,205828552
04-Jul-25,35.13,35.23,34.93,34.93,54531384
03-Jul-25,34.88,35.45,34.76,35.19,178264957
02-Jul-25,35.64,35.64,34.67,34.79,229219102
01-Jul-25,35.78,35.82,35.22,35.41,179735774
27-Jun-25,35.00,35.40,34.79,34.90,151612795
26-Jun-25,34.71,35.55,34.66,35.38,148686203
25-Jun-25,34.96,35.39,34.43,34.61,160800232
24-Jun-25,34.79,35.75,34.66,35.38,179903806
23-Jun-25,34.69,34.82,34.33,34.70,101719301
20-Jun-25,34.91,35.22,34.46,34.80,382215337
18-Jun-25,35.28,35.41,35.02,35.27,137225341
17-Jun-25,35.42,35.57,35.14,35.49,129390212
16-Jun-25,35.32,35.77,35.32,35.52,178147263
13-Jun-25,34.68,35.39,34.58,35.10,138493576
12-Jun-25,35.55,35.55,34.90,35.25,261700213
11-Jun-25,36.26,36.26,35.06,35.32,301104668
10-Jun-25,36.40,36.42,35.75,36.16,288822774
09-Jun-25,35.64,35.95,35.23,35.82,226429217
06-Jun-25,36.06,36.38,35.45,35.84,124444815
05-Jun-25,36.67,36.67,35.79,36.24,182191161
04-Jun-25,36.38,37.21,36.32,36.61,198663515
03-Jun-25,36.95,36.95,35.61,36.30,596433189
02-Jun-25,38.11,38.12,37.07,37.44,122430553
30-May-25,37.59,37.78,37.08,37.78,193554753
29-May-25,37.39,37.68,37.22,37.44,218677655
28-May-25,37.25,37.72,36.96,37.47,95723452
27-May-25,37.58,38.27,37.03,37.25,280882926
26-May-25,36.90,37.43,36.82,37.07,57015534
23-May-25,36.00,36.90,35.56,36.90,118623976
22-May-25,36.62,36.99,36.27,36.30,129643193
21-May-25,36.62,36.67,35.95,36.33,107510737
20-May-25,36.37,36.82,35.75,36.74,141465807
19-May-25,35.77,36.75,35.50,36.37,144155376
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

*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