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
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	2,88%	0,84	29,96	29,68	29,35	30,26	136M	12.559
25/10/2024	-2,80%	-0,84	29,12	29,90	29,06	30,03	410M	11.408
24/10/2024	2,04%	0,60	29,96	29,16	29,10	30,02	80M	9.812
23/10/2024	-1,58%	-0,47	29,36	29,49	29,18	29,76	104M	13.045
22/10/2024	0,78%	0,23	29,83	29,17	28,90	29,83	133M	21.021
21/10/2024	-1,14%	-0,34	29,60	30,05	29,17	30,10	159M	18.005
18/10/2024	-0,50%	-0,15	29,94	30,29	29,60	30,47	113M	14.389
17/10/2024	-1,47%	-0,45	30,09	30,08	29,54	30,22	186M	15.559
16/10/2024	1,36%	0,41	30,54	30,03	29,78	30,74	188M	22.620
15/10/2024	0,53%	0,16	30,13	29,94	29,82	30,44	169M	12.434
14/10/2024	0,03%	0,01	29,97	29,91	29,60	30,26	81M	13.293
11/10/2024	-0,93%	-0,28	29,96	30,01	29,51	30,13	106M	11.830
10/10/2024	0,60%	0,18	30,24	29,88	29,61	30,24	123M	15.281
09/10/2024	-1,80%	-0,55	30,06	30,21	29,76	30,36	104M	17.212
08/10/2024	0,82%	0,25	30,61	30,01	30,01	30,75	140M	18.059
07/10/2024	-0,65%	-0,20	30,36	30,84	30,04	30,84	128M	14.881
04/10/2024	0,63%	0,19	30,56	30,05	29,93	30,91	142M	15.228
03/10/2024	-0,20%	-0,06	30,37	29,90	29,78	30,55	149M	19.050
02/10/2024	-0,03%	-0,01	30,43	31,06	30,00	31,30	142M	13.616
01/10/2024	-1,58%	-0,49	30,44	30,79	30,21	31,16	147M	18.012
30/09/2024	-1,84%	-0,58	30,93	31,42	30,88	31,52	108M	10.133
27/09/2024	-0,16%	-0,05	31,51	31,31	31,20	32,02	116M	13.141
26/09/2024	-0,47%	-0,15	31,56	32,03	31,19	32,19	101M	14.166
25/09/2024	-1,40%	-0,45	31,71	32,28	31,50	32,29	100M	11.546
24/09/2024	1,16%	0,37	32,16	31,99	31,37	32,18	161M	20.403
23/09/2024	-2,42%	-0,79	31,79	32,27	31,38	32,49	155M	20.950
20/09/2024	-2,66%	-0,89	32,58	33,07	32,25	33,63	230M	22.209
19/09/2024	-2,73%	-0,94	33,47	34,70	33,23	34,70	147M	16.305
18/09/2024	0,97%	0,33	34,41	33,69	33,69	34,95	286M	21.520
17/09/2024	-1,05%	-0,36	34,08	34,44	33,90	34,56	110M	12.006
16/09/2024	-0,92%	-0,32	34,44	34,86	34,29	35,07	442M	18.047
13/09/2024	2,93%	0,99	34,76	33,80	33,80	35,10	374M	29.341
12/09/2024	0,45%	0,15	33,77	33,42	33,19	34,02	159M	12.618
11/09/2024	0,27%	0,09	33,62	33,62	33,27	33,81	138M	10.830
10/09/2024	0,24%	0,08	33,53	33,33	33,10	33,63	104M	12.714
09/09/2024	0,30%	0,10	33,45	33,12	33,04	33,68	154M	14.761
06/09/2024	0,54%	0,18	33,35	33,27	32,89	33,54	202M	15.495
05/09/2024	-0,69%	-0,23	33,17	33,28	33,17	33,76	283M	23.436
04/09/2024	3,12%	1,01	33,40	32,69	32,56	33,72	243M	22.921
03/09/2024	2,27%	0,72	32,39	32,20	31,72	32,69	311M	24.357
02/09/2024	-0,81%	-0,26	31,67	31,63	31,37	31,86	101M	14.361
30/08/2024	-1,72%	-0,56	31,93	32,01	31,60	32,48	911M	21.077
29/08/2024	-1,10%	-0,36	32,49	32,94	32,31	33,08	177M	20.698
28/08/2024	-0,36%	-0,12	32,85	32,80	32,27	33,00	273M	24.664
27/08/2024	-1,67%	-0,56	32,97	33,25	32,79	33,78	258M	25.126
26/08/2024	-0,12%	-0,04	33,53	33,75	33,30	33,86	135M	14.810
23/08/2024	3,90%	1,26	33,57	32,69	32,55	33,78	281M	29.212
22/08/2024	-3,49%	-1,17	32,31	33,39	32,18	33,75	251M	26.145
21/08/2024	1,58%	0,52	33,48	32,88	32,82	33,69	316M	29.485
20/08/2024	2,84%	0,91	32,96	32,29	31,77	33,12	333M	31.747
19/08/2024	1,42%	0,45	32,05	31,84	31,58	32,38	218M	32.681
16/08/2024	0,38%	0,12	31,60	31,85	31,50	32,35	228M	28.394
15/08/2024	2,44%	0,75	31,48	30,97	30,76	31,99	222M	28.758
14/08/2024	2,95%	0,88	30,73	31,50	30,45	32,51	622M	55.466
13/08/2024	1,70%	0,50	29,85	29,72	29,72	30,26	190M	22.953
12/08/2024	-1,11%	-0,33	29,35	29,97	29,35	30,29	125M	16.217
09/08/2024	1,44%	0,42	29,68	29,55	29,32	29,85	107M	18.148
08/08/2024	0,76%	0,22	29,26	29,05	28,86	29,62	117M	12.355
07/08/2024	3,71%	1,04	29,04	28,32	28,24	29,09	110M	12.869
06/08/2024	2,34%	0,64	28,00	27,50	27,50	28,31	103M	15.153
05/08/2024	-2,22%	-0,62	27,36	27,84	26,86	28,03	150M	20.022
02/08/2024	-0,25%	-0,07	27,98	28,05	27,67	28,54	115M	14.048
01/08/2024	1,67%	0,46	28,05	27,96	27,96	28,79	142M	16.368
31/07/2024	-2,06%	-0,58	27,59	28,42	27,59	28,45	144M	17.623
30/07/2024	-0,28%	-0,08	28,17	28,20	28,10	28,44	82M	10.811
29/07/2024	0,61%	0,17	28,25	28,29	27,94	28,57	101M	12.766
26/07/2024	3,77%	1,02	28,08	27,15	27,13	28,16	109M	16.282
25/07/2024	-1,60%	-0,44	27,06	27,50	26,92	27,50	133M	16.528
24/07/2024	-1,08%	-0,30	27,50	27,48	27,32	27,85	102M	15.036
23/07/2024	-1,28%	-0,36	27,80	28,16	27,47	28,18	115M	14.112
22/07/2024	0,21%	0,06	28,16	27,94	27,93	28,54	59M	8.183
19/07/2024	-0,85%	-0,24	28,10	28,69	28,09	28,84	99M	11.051
18/07/2024	-2,88%	-0,84	28,34	29,18	28,06	29,18	142M	14.275
17/07/2024	-1,08%	-0,32	29,18	29,75	29,18	29,80	108M	11.141
16/07/2024	0,10%	0,03	29,50	29,55	29,30	30,16	109M	16.638
15/07/2024	1,83%	0,53	29,47	28,94	28,73	29,51	92M	12.224
12/07/2024	1,01%	0,29	28,94	28,56	28,37	29,19	156M	17.331
11/07/2024	0,00%	0,00	28,65	28,65	28,50	28,96	189M	14.739
10/07/2024	0,21%	0,06	28,65	28,81	28,44	29,10	96M	14.258
09/07/2024	2,99%	0,83	28,59	27,85	27,74	28,59	219M	22.315
08/07/2024	0,22%	0,06	27,76	27,31	27,21	27,85	180M	17.574
05/07/2024	-0,07%	-0,02	27,70	27,92	27,26	28,08	92M	13.340
04/07/2024	0,98%	0,27	27,72	27,75	27,55	28,17	108M	9.621
03/07/2024	2,01%	0,54	27,45	27,15	26,89	27,65	148M	14.554
02/07/2024	0,79%	0,21	26,91	26,70	26,52	27,10	155M	13.541
01/07/2024	-1,84%	-0,50	26,70	26,60	26,45	27,05	140M	13.149
28/06/2024	-0,69%	-0,19	27,20	27,17	26,72	27,50	213M	27.469
27/06/2024	3,79%	1,00	27,39	26,47	26,18	27,39	142M	15.914
26/06/2024	1,03%	0,27	26,39	25,86	25,52	26,51	262M	19.803
25/06/2024	-1,84%	-0,49	26,12	26,26	26,12	26,91	99M	12.551
24/06/2024	0,99%	0,26	26,61	26,61	26,40	26,93	95M	15.135
21/06/2024	2,37%	0,61	26,35	25,45	25,36	26,38	177M	16.136
20/06/2024	-1,57%	-0,41	25,74	26,36	25,65	26,62	135M	17.439
19/06/2024	-0,19%	-0,05	26,15	25,94	25,57	26,22	80M	10.688
18/06/2024	2,58%	0,66	26,20	25,57	25,30	26,50	320M	25.198
17/06/2024	-5,16%	-1,39	25,54	26,61	25,42	26,77	201M	13.344
14/06/2024	0,67%	0,18	26,93	26,56	26,35	27,19	64M	11.184
13/06/2024	-0,11%	-0,03	26,75	26,83	26,23	27,05	108M	12.378
12/06/2024	-1,40%	-0,38	26,78	27,90	26,76	28,24	216M	21.641
11/06/2024	2,30%	0,61	27,16	26,52	26,40	27,22	87M	10.137
10/06/2024	-1,34%	-0,36	26,55	26,91	26,43	27,04	62M	9.370
07/06/2024	-1,68%	-0,46	26,91	26,98	26,77	27,37	154M	18.166
06/06/2024	1,75%	0,47	27,37	26,80	26,80	27,81	158M	12.853
05/06/2024	-0,92%	-0,25	26,90	27,09	26,56	27,31	121M	17.143
04/06/2024	-0,59%	-0,16	27,15	28,17	27,04	28,29	190M	22.526
03/06/2024	-0,55%	-0,15	27,31	27,47	26,70	27,55	399M	21.011
31/05/2024	-1,29%	-0,36	27,46	27,81	27,20	27,88	144M	12.731
29/05/2024	-1,28%	-0,36	27,82	27,64	27,50	28,37	118M	13.893
28/05/2024	-1,26%	-0,36	28,18	28,98	27,68	29,03	185M	17.554
27/05/2024	-1,52%	-0,44	28,54	29,00	28,26	29,17	84M	9.639
24/05/2024	-0,75%	-0,22	28,98	29,10	28,76	29,40	67M	10.712
23/05/2024	0,27%	0,08	29,20	29,14	28,92	29,48	178M	18.556
22/05/2024	-6,03%	-1,87	29,12	29,44	28,94	29,89	2.647M	28.306
21/05/2024	-1,12%	-0,35	30,99	31,10	30,88	31,53	135M	10.363
20/05/2024	0,77%	0,24	31,34	30,86	30,77	31,78	123M	16.727
17/05/2024	0,94%	0,29	31,10	30,73	30,32	31,36	253M	19.694
16/05/2024	0,06%	0,02	30,81	31,00	30,81	31,76	319M	21.947
15/05/2024	0,26%	0,08	30,79	30,77	30,40	30,98	85M	14.803
14/05/2024	-	-	30,71	30,80	30,56	31,30	169M	22.106

Date,Open,High,Low,Close,Volume
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
25-Oct-24,29.90,30.03,29.06,29.12,409765508
24-Oct-24,29.16,30.02,29.10,29.96,80120893
23-Oct-24,29.49,29.76,29.18,29.36,103991245
22-Oct-24,29.17,29.83,28.90,29.83,132656617
21-Oct-24,30.05,30.10,29.17,29.60,159478238
18-Oct-24,30.29,30.47,29.60,29.94,113056311
17-Oct-24,30.08,30.22,29.54,30.09,185550738
16-Oct-24,30.03,30.74,29.78,30.54,188014594
15-Oct-24,29.94,30.44,29.82,30.13,169315902
14-Oct-24,29.91,30.26,29.60,29.97,80528118
11-Oct-24,30.01,30.13,29.51,29.96,106373625
10-Oct-24,29.88,30.24,29.61,30.24,122788771
09-Oct-24,30.21,30.36,29.76,30.06,104260606
08-Oct-24,30.01,30.75,30.01,30.61,140333950
07-Oct-24,30.84,30.84,30.04,30.36,128192441
04-Oct-24,30.05,30.91,29.93,30.56,142308113
03-Oct-24,29.90,30.55,29.78,30.37,148876830
02-Oct-24,31.06,31.30,30.00,30.43,142383313
01-Oct-24,30.79,31.16,30.21,30.44,147112791
30-Sep-24,31.42,31.52,30.88,30.93,108393919
27-Sep-24,31.31,32.02,31.20,31.51,116076123
26-Sep-24,32.03,32.19,31.19,31.56,100790377
25-Sep-24,32.28,32.29,31.50,31.71,99982034
24-Sep-24,31.99,32.18,31.37,32.16,161174216
23-Sep-24,32.27,32.49,31.38,31.79,155120458
20-Sep-24,33.07,33.63,32.25,32.58,229744166
19-Sep-24,34.70,34.70,33.23,33.47,146902283
18-Sep-24,33.69,34.95,33.69,34.41,286317392
17-Sep-24,34.44,34.56,33.90,34.08,110224490
16-Sep-24,34.86,35.07,34.29,34.44,442436581
13-Sep-24,33.80,35.10,33.80,34.76,373927284
12-Sep-24,33.42,34.02,33.19,33.77,159336528
11-Sep-24,33.62,33.81,33.27,33.62,138451412
10-Sep-24,33.33,33.63,33.10,33.53,104215899
09-Sep-24,33.12,33.68,33.04,33.45,153907546
06-Sep-24,33.27,33.54,32.89,33.35,201558729
05-Sep-24,33.28,33.76,33.17,33.17,282995380
04-Sep-24,32.69,33.72,32.56,33.40,242631979
03-Sep-24,32.20,32.69,31.72,32.39,310679904
02-Sep-24,31.63,31.86,31.37,31.67,100508651
30-Aug-24,32.01,32.48,31.60,31.93,910880563
29-Aug-24,32.94,33.08,32.31,32.49,176894441
28-Aug-24,32.80,33.00,32.27,32.85,273443935
27-Aug-24,33.25,33.78,32.79,32.97,257799594
26-Aug-24,33.75,33.86,33.30,33.53,134559892
23-Aug-24,32.69,33.78,32.55,33.57,280601286
22-Aug-24,33.39,33.75,32.18,32.31,251459145
21-Aug-24,32.88,33.69,32.82,33.48,315549885
20-Aug-24,32.29,33.12,31.77,32.96,333122923
19-Aug-24,31.84,32.38,31.58,32.05,217612198
16-Aug-24,31.85,32.35,31.50,31.60,227912402
15-Aug-24,30.97,31.99,30.76,31.48,221867837
14-Aug-24,31.50,32.51,30.45,30.73,621878578
13-Aug-24,29.72,30.26,29.72,29.85,189978298
12-Aug-24,29.97,30.29,29.35,29.35,124826707
09-Aug-24,29.55,29.85,29.32,29.68,106865040
08-Aug-24,29.05,29.62,28.86,29.26,116793336
07-Aug-24,28.32,29.09,28.24,29.04,110127257
06-Aug-24,27.50,28.31,27.50,28.00,102917388
05-Aug-24,27.84,28.03,26.86,27.36,150077418
02-Aug-24,28.05,28.54,27.67,27.98,114665779
01-Aug-24,27.96,28.79,27.96,28.05,142362256
31-Jul-24,28.42,28.45,27.59,27.59,143926304
30-Jul-24,28.20,28.44,28.10,28.17,81700401
29-Jul-24,28.29,28.57,27.94,28.25,100581781
26-Jul-24,27.15,28.16,27.13,28.08,109007360
25-Jul-24,27.50,27.50,26.92,27.06,133136902
24-Jul-24,27.48,27.85,27.32,27.50,101505113
23-Jul-24,28.16,28.18,27.47,27.80,114979442
22-Jul-24,27.94,28.54,27.93,28.16,58761228
19-Jul-24,28.69,28.84,28.09,28.10,99380365
18-Jul-24,29.18,29.18,28.06,28.34,142184055
17-Jul-24,29.75,29.80,29.18,29.18,107730681
16-Jul-24,29.55,30.16,29.30,29.50,108979382
15-Jul-24,28.94,29.51,28.73,29.47,92064109
12-Jul-24,28.56,29.19,28.37,28.94,156352031
11-Jul-24,28.65,28.96,28.50,28.65,189284925
10-Jul-24,28.81,29.10,28.44,28.65,96346949
09-Jul-24,27.85,28.59,27.74,28.59,218562533
08-Jul-24,27.31,27.85,27.21,27.76,180106033
05-Jul-24,27.92,28.08,27.26,27.70,91851166
04-Jul-24,27.75,28.17,27.55,27.72,108210888
03-Jul-24,27.15,27.65,26.89,27.45,147733804
02-Jul-24,26.70,27.10,26.52,26.91,154520243
01-Jul-24,26.60,27.05,26.45,26.70,139754316
28-Jun-24,27.17,27.50,26.72,27.20,212665811
27-Jun-24,26.47,27.39,26.18,27.39,141923012
26-Jun-24,25.86,26.51,25.52,26.39,261886177
25-Jun-24,26.26,26.91,26.12,26.12,99053242
24-Jun-24,26.61,26.93,26.40,26.61,95054415
21-Jun-24,25.45,26.38,25.36,26.35,177140131
20-Jun-24,26.36,26.62,25.65,25.74,135098494
19-Jun-24,25.94,26.22,25.57,26.15,80343732
18-Jun-24,25.57,26.50,25.30,26.20,319977976
17-Jun-24,26.61,26.77,25.42,25.54,201493995
14-Jun-24,26.56,27.19,26.35,26.93,63805369
13-Jun-24,26.83,27.05,26.23,26.75,107984226
12-Jun-24,27.90,28.24,26.76,26.78,215894878
11-Jun-24,26.52,27.22,26.40,27.16,87031406
10-Jun-24,26.91,27.04,26.43,26.55,62433214
07-Jun-24,26.98,27.37,26.77,26.91,153526365
06-Jun-24,26.80,27.81,26.80,27.37,157551013
05-Jun-24,27.09,27.31,26.56,26.90,120590680
04-Jun-24,28.17,28.29,27.04,27.15,189854520
03-Jun-24,27.47,27.55,26.70,27.31,399274900
31-May-24,27.81,27.88,27.20,27.46,143878197
29-May-24,27.64,28.37,27.50,27.82,118048890
28-May-24,28.98,29.03,27.68,28.18,185021524
27-May-24,29.00,29.17,28.26,28.54,83933358
24-May-24,29.10,29.40,28.76,28.98,66513276
23-May-24,29.14,29.48,28.92,29.20,178038438
22-May-24,29.44,29.89,28.94,29.12,2647144527
21-May-24,31.10,31.53,30.88,30.99,135240846
20-May-24,30.86,31.78,30.77,31.34,122502101
17-May-24,30.73,31.36,30.32,31.10,252664845
16-May-24,31.00,31.76,30.81,30.81,318590556
15-May-24,30.77,30.98,30.40,30.79,85198756
14-May-24,30.80,31.30,30.56,30.71,169050784

*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