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
01/07/2022	-1,04%	-0,30	28,68	28,56	27,77	28,75	114M	20.699
30/06/2022	-0,38%	-0,11	28,98	28,38	28,25	29,35	87M	15.204
29/06/2022	2,83%	0,80	29,09	28,50	28,29	29,65	149M	21.802
28/06/2022	-3,81%	-1,12	28,29	29,51	28,03	29,63	108M	15.202
27/06/2022	-0,64%	-0,19	29,41	29,50	29,41	30,40	57M	9.660
24/06/2022	0,00%	0,00	29,60	29,94	29,23	29,94	67M	11.723
23/06/2022	-1,07%	-0,32	29,60	29,85	29,48	30,90	91M	12.853
22/06/2022	-1,16%	-0,35	29,92	30,04	29,37	30,62	122M	16.261
21/06/2022	2,09%	0,62	30,27	29,64	29,41	30,72	155M	20.611
20/06/2022	-1,63%	-0,49	29,65	30,30	29,40	30,66	79M	13.190
17/06/2022	-4,92%	-1,56	30,14	31,23	29,94	31,23	301M	20.622

15/06/2022	-0,78%	-0,25	31,70	32,25	31,50	33,12	259M	28.692
14/06/2022	-0,22%	-0,07	31,95	31,97	31,17	32,10	154M	20.837
13/06/2022	-3,55%	-1,18	32,02	32,65	31,66	32,82	115M	18.005
10/06/2022	-2,35%	-0,80	33,20	33,21	32,69	33,93	88M	12.509
09/06/2022	1,95%	0,65	34,00	33,18	32,84	34,58	130M	15.469
08/06/2022	0,15%	0,05	33,35	32,96	32,82	34,30	131M	16.819
07/06/2022	0,51%	0,17	33,30	33,00	32,82	33,73	134M	14.396
06/06/2022	-2,53%	-0,86	33,13	34,40	32,93	34,63	112M	11.826
03/06/2022	-4,42%	-1,57	33,99	35,55	33,92	35,55	88M	12.483
02/06/2022	0,74%	0,26	35,56	35,63	35,12	36,32	113M	13.260
01/06/2022	-1,45%	-0,52	35,30	35,82	35,30	37,27	138M	13.007
31/05/2022	-2,02%	-0,74	35,82	36,74	35,82	37,23	299M	19.955
30/05/2022	-2,25%	-0,84	36,56	37,74	36,08	37,97	98M	11.358
27/05/2022	0,73%	0,27	37,40	37,10	36,46	37,99	124M	15.920
26/05/2022	6,12%	2,14	37,13	35,03	34,80	37,67	260M	29.617
25/05/2022	3,46%	1,17	34,99	33,55	33,36	35,74	263M	19.938
24/05/2022	1,17%	0,39	33,82	33,34	32,69	34,39	201M	16.456
23/05/2022	-1,79%	-0,61	33,43	34,25	32,69	34,58	114M	18.205
20/05/2022	3,09%	1,02	34,04	33,36	32,88	34,17	130M	11.497
19/05/2022	0,36%	0,12	33,02	32,92	32,43	33,17	142M	13.268
18/05/2022	-2,69%	-0,91	32,90	33,81	32,70	33,81	166M	15.405
17/05/2022	2,92%	0,96	33,81	33,16	33,10	33,97	130M	16.493
16/05/2022	0,46%	0,15	32,85	32,93	32,11	33,07	62M	10.348
13/05/2022	0,93%	0,30	32,70	31,75	31,38	33,06	193M	20.539
12/05/2022	1,73%	0,55	32,40	31,46	31,22	33,28	245M	32.558
11/05/2022	-5,38%	-1,81	31,85	33,50	31,56	33,50	143M	16.521
10/05/2022	-2,24%	-0,77	33,66	34,72	33,50	35,44	107M	16.253
09/05/2022	-1,23%	-0,43	34,43	34,29	34,00	35,19	79M	11.094
06/05/2022	-2,16%	-0,77	34,86	35,55	34,34	35,55	125M	17.318
05/05/2022	-4,86%	-1,82	35,63	37,34	34,85	37,35	155M	20.477
04/05/2022	4,35%	1,56	37,45	35,64	34,92	37,75	229M	20.715
03/05/2022	-0,11%	-0,04	35,89	35,85	35,18	37,03	125M	17.327
02/05/2022	-2,18%	-0,80	35,93	36,14	35,25	36,75	124M	18.937
29/04/2022	-4,99%	-1,93	36,73	39,19	36,58	39,67	470M	19.640
28/04/2022	-2,13%	-0,84	38,66	39,05	38,59	39,48	201M	16.267
27/04/2022	-0,43%	-0,17	39,50	39,57	39,38	40,19	180M	13.883
26/04/2022	-2,84%	-1,16	39,67	39,73	38,98	40,25	168M	18.911
25/04/2022	1,32%	0,53	40,83	39,80	39,68	41,39	168M	14.577
22/04/2022	-3,13%	-1,30	40,30	40,79	39,63	41,26	115M	16.881
20/04/2022	-2,32%	-0,99	41,60	42,59	41,51	43,20	114M	14.028
19/04/2022	0,35%	0,15	42,59	41,96	41,82	43,03	103M	15.720
18/04/2022	-0,07%	-0,03	42,44	42,03	41,84	42,88	178M	15.456
14/04/2022	-3,32%	-1,46	42,47	43,68	42,02	43,98	139M	13.220
13/04/2022	-1,77%	-0,79	43,93	44,90	43,08	45,24	226M	23.118
12/04/2022	-1,54%	-0,70	44,72	46,00	44,53	46,22	152M	12.075
11/04/2022	-2,66%	-1,24	45,42	46,14	45,16	46,14	110M	9.394
08/04/2022	-1,93%	-0,92	46,66	47,07	46,10	47,34	68M	7.713
07/04/2022	-2,06%	-1,00	47,58	48,26	47,38	48,49	109M	11.447
06/04/2022	-2,63%	-1,31	48,58	49,39	48,01	49,83	191M	11.453
05/04/2022	-2,10%	-1,07	49,89	50,98	49,75	50,98	104M	8.333
04/04/2022	0,85%	0,43	50,96	50,49	50,15	51,42	111M	9.333
01/04/2022	1,26%	0,63	50,53	50,32	49,80	50,96	168M	16.067
31/03/2022	0,24%	0,12	49,90	49,50	49,50	50,95	115M	8.065
30/03/2022	-3,34%	-1,72	49,78	52,01	49,46	52,02	273M	17.582
29/03/2022	-0,21%	-0,11	51,50	52,99	51,19	53,18	153M	11.939
28/03/2022	-1,24%	-0,65	51,61	52,45	51,54	52,58	73M	7.124
25/03/2022	-0,32%	-0,17	52,26	52,74	52,20	53,16	115M	12.646
24/03/2022	-0,02%	-0,01	52,43	52,44	52,02	53,52	126M	14.589
23/03/2022	0,29%	0,15	52,44	52,06	51,61	52,84	78M	6.769
22/03/2022	2,03%	1,04	52,29	51,75	51,24	52,51	150M	18.157
21/03/2022	-1,25%	-0,65	51,25	52,31	50,72	52,31	140M	11.592
18/03/2022	0,19%	0,10	51,90	51,41	51,41	52,71	322M	12.986
17/03/2022	-0,40%	-0,21	51,80	51,92	51,13	52,16	188M	10.683
16/03/2022	1,70%	0,87	52,01	51,26	50,59	52,40	179M	12.164
15/03/2022	1,53%	0,77	51,14	50,17	49,62	51,14	243M	17.382
14/03/2022	-1,41%	-0,72	50,37	52,50	50,30	52,50	110M	12.304
11/03/2022	-0,35%	-0,18	51,09	51,54	50,60	52,32	124M	12.496
10/03/2022	-2,12%	-1,11	51,27	51,11	50,50	51,94	118M	11.619
09/03/2022	1,35%	0,70	52,38	51,94	51,64	53,63	240M	18.062
08/03/2022	-0,58%	-0,30	51,68	51,40	51,15	52,30	275M	19.904
07/03/2022	1,33%	0,68	51,98	50,29	49,62	51,98	490M	19.671
04/03/2022	-0,10%	-0,05	51,30	51,33	50,35	51,44	370M	15.105
03/03/2022	-1,04%	-0,54	51,35	51,12	50,44	52,34	336M	18.821
02/03/2022	1,75%	0,89	51,89	50,74	50,49	52,64	292M	18.986
25/02/2022	-0,49%	-0,25	51,00	50,51	49,80	51,67	621M	35.546
24/02/2022	-7,66%	-4,25	51,25	55,00	49,56	55,77	791M	51.539
23/02/2022	8,82%	4,50	55,50	51,13	50,09	55,50	269M	8.310
22/02/2022	4,04%	1,98	51,00	49,70	48,99	51,40	166M	13.312
21/02/2022	-2,02%	-1,01	49,02	50,37	48,59	50,37	81M	7.446
18/02/2022	-0,26%	-0,13	50,03	50,30	49,69	50,37	159M	9.989
17/02/2022	-0,75%	-0,38	50,16	50,40	49,57	50,58	133M	10.891
16/02/2022	1,00%	0,50	50,54	49,77	49,30	50,87	135M	13.601
15/02/2022	4,80%	2,29	50,04	48,52	47,95	50,21	227M	14.798
14/02/2022	0,29%	0,14	47,75	47,75	47,25	48,25	115M	9.453
11/02/2022	0,06%	0,03	47,61	47,98	47,15	48,56	168M	13.182
10/02/2022	0,17%	0,08	47,58	47,61	46,71	48,11	172M	14.635
09/02/2022	3,62%	1,66	47,50	46,96	46,30	47,60	165M	11.269
08/02/2022	-0,11%	-0,05	45,84	45,90	45,00	46,49	137M	11.496
07/02/2022	0,37%	0,17	45,89	45,82	45,34	47,50	167M	13.046
04/02/2022	-0,89%	-0,41	45,72	45,75	44,40	46,11	178M	15.643
03/02/2022	1,18%	0,54	46,13	45,58	45,35	46,85	159M	10.108
02/02/2022	0,89%	0,40	45,59	45,26	45,26	47,27	140M	12.601
01/02/2022	1,96%	0,87	45,19	44,70	43,55	45,65	164M	16.012
31/01/2022	0,75%	0,33	44,32	43,80	43,69	44,99	105M	9.130
28/01/2022	-0,05%	-0,02	43,99	42,84	42,81	44,85	94M	12.089
27/01/2022	0,39%	0,17	44,01	44,32	42,75	44,46	136M	11.703
26/01/2022	3,74%	1,58	43,84	43,00	42,69	44,57	209M	22.146
25/01/2022	4,06%	1,65	42,26	39,96	39,83	42,73	139M	13.817
24/01/2022	-2,85%	-1,19	40,61	42,26	40,14	42,28	108M	12.037
21/01/2022	1,33%	0,55	41,80	41,04	40,45	42,16	127M	12.164
20/01/2022	2,77%	1,11	41,25	40,39	40,18	42,60	139M	14.416
19/01/2022	3,19%	1,24	40,14	39,39	38,92	40,83	119M	13.518
18/01/2022	-1,74%	-0,69	38,90	39,45	37,66	39,47	130M	17.144
17/01/2022	-3,44%	-1,41	39,59	40,48	39,33	40,71	81M	10.974
14/01/2022	-0,97%	-0,40	41,00	41,54	39,51	41,61	154M	13.599
13/01/2022	0,49%	0,20	41,40	41,20	39,24	43,45	317M	21.233
12/01/2022	0,96%	0,39	41,20	40,83	40,23	41,50	126M	13.676
11/01/2022	3,39%	1,34	40,81	39,30	39,25	41,08	121M	13.288
10/01/2022	-4,11%	-1,69	39,47	41,00	39,04	41,31	104M	13.088
07/01/2022	1,81%	0,73	41,16	40,80	40,10	41,62	570M	15.113
06/01/2022	1,08%	0,43	40,43	40,06	39,16	41,08	369M	20.946
05/01/2022	-6,76%	-2,90	40,00	42,90	40,00	42,94	150M	12.875
04/01/2022	-2,46%	-1,08	42,90	43,98	42,50	44,10	82M	9.246
03/01/2022	-1,90%	-0,85	43,98	44,76	43,24	45,44	132M	18.619
30/12/2021	1,08%	0,48	44,83	45,26	44,50	45,80	416M	11.048
29/12/2021	-3,25%	-1,49	44,35	46,00	44,22	46,23	87M	10.301
28/12/2021	2,50%	1,12	45,84	44,80	44,57	45,90	125M	12.203
27/12/2021	4,83%	2,06	44,72	43,08	43,00	44,94	122M	11.993
23/12/2021	-0,21%	-0,09	42,66	42,75	42,30	43,12	85M	10.949
22/12/2021	-5,67%	-2,57	42,75	44,96	42,65	45,47	149M	13.626
21/12/2021	0,27%	0,12	45,32	45,20	44,76	45,69	51M	5.952
20/12/2021	-1,68%	-0,77	45,20	45,58	44,97	46,11	95M	11.248
17/12/2021	-	-	45,97	45,90	44,30	47,08	299M	20.582

Date,Open,High,Low,Close,Volume
01-Jul-22,28.56,28.75,27.77,28.68,113646871
30-Jun-22,28.38,29.35,28.25,28.98,86573628
29-Jun-22,28.50,29.65,28.29,29.09,149177076
28-Jun-22,29.51,29.63,28.03,28.29,108331761
27-Jun-22,29.50,30.40,29.41,29.41,56958745
24-Jun-22,29.94,29.94,29.23,29.60,66643242
23-Jun-22,29.85,30.90,29.48,29.60,90848762
22-Jun-22,30.04,30.62,29.37,29.92,122393744
21-Jun-22,29.64,30.72,29.41,30.27,154618301
20-Jun-22,30.30,30.66,29.40,29.65,78715888
17-Jun-22,31.23,31.23,29.94,30.14,301154811
15-Jun-22,32.25,33.12,31.50,31.70,259392004
14-Jun-22,31.97,32.10,31.17,31.95,154303164
13-Jun-22,32.65,32.82,31.66,32.02,115277645
10-Jun-22,33.21,33.93,32.69,33.20,87770972
09-Jun-22,33.18,34.58,32.84,34.00,130307161
08-Jun-22,32.96,34.30,32.82,33.35,131391026
07-Jun-22,33.00,33.73,32.82,33.30,133532923
06-Jun-22,34.40,34.63,32.93,33.13,112381222
03-Jun-22,35.55,35.55,33.92,33.99,87940247
02-Jun-22,35.63,36.32,35.12,35.56,112940131
01-Jun-22,35.82,37.27,35.30,35.30,138397397
31-May-22,36.74,37.23,35.82,35.82,298805792
30-May-22,37.74,37.97,36.08,36.56,98161681
27-May-22,37.10,37.99,36.46,37.40,124264731
26-May-22,35.03,37.67,34.80,37.13,260004400
25-May-22,33.55,35.74,33.36,34.99,263080085
24-May-22,33.34,34.39,32.69,33.82,200704312
23-May-22,34.25,34.58,32.69,33.43,114485179
20-May-22,33.36,34.17,32.88,34.04,130226858
19-May-22,32.92,33.17,32.43,33.02,142098369
18-May-22,33.81,33.81,32.70,32.90,166273424
17-May-22,33.16,33.97,33.10,33.81,130330023
16-May-22,32.93,33.07,32.11,32.85,61554154
13-May-22,31.75,33.06,31.38,32.70,192717243
12-May-22,31.46,33.28,31.22,32.40,245456133
11-May-22,33.50,33.50,31.56,31.85,143219686
10-May-22,34.72,35.44,33.50,33.66,106977693
09-May-22,34.29,35.19,34.00,34.43,78843548
06-May-22,35.55,35.55,34.34,34.86,125102803
05-May-22,37.34,37.35,34.85,35.63,155242366
04-May-22,35.64,37.75,34.92,37.45,229116481
03-May-22,35.85,37.03,35.18,35.89,124655636
02-May-22,36.14,36.75,35.25,35.93,123674503
29-Apr-22,39.19,39.67,36.58,36.73,470334447
28-Apr-22,39.05,39.48,38.59,38.66,200631418
27-Apr-22,39.57,40.19,39.38,39.50,180333843
26-Apr-22,39.73,40.25,38.98,39.67,168340145
25-Apr-22,39.80,41.39,39.68,40.83,168029790
22-Apr-22,40.79,41.26,39.63,40.30,115303487
20-Apr-22,42.59,43.20,41.51,41.60,113999102
19-Apr-22,41.96,43.03,41.82,42.59,103211596
18-Apr-22,42.03,42.88,41.84,42.44,178277909
14-Apr-22,43.68,43.98,42.02,42.47,138839867
13-Apr-22,44.90,45.24,43.08,43.93,225749754
12-Apr-22,46.00,46.22,44.53,44.72,151867830
11-Apr-22,46.14,46.14,45.16,45.42,110259134
08-Apr-22,47.07,47.34,46.10,46.66,67644708
07-Apr-22,48.26,48.49,47.38,47.58,109398027
06-Apr-22,49.39,49.83,48.01,48.58,190537586
05-Apr-22,50.98,50.98,49.75,49.89,103917475
04-Apr-22,50.49,51.42,50.15,50.96,110938101
01-Apr-22,50.32,50.96,49.80,50.53,167854554
31-Mar-22,49.50,50.95,49.50,49.90,115076688
30-Mar-22,52.01,52.02,49.46,49.78,273102600
29-Mar-22,52.99,53.18,51.19,51.50,153276540
28-Mar-22,52.45,52.58,51.54,51.61,73301379
25-Mar-22,52.74,53.16,52.20,52.26,115064959
24-Mar-22,52.44,53.52,52.02,52.43,125882130
23-Mar-22,52.06,52.84,51.61,52.44,78368281
22-Mar-22,51.75,52.51,51.24,52.29,149664140
21-Mar-22,52.31,52.31,50.72,51.25,139821002
18-Mar-22,51.41,52.71,51.41,51.90,321506424
17-Mar-22,51.92,52.16,51.13,51.80,188112866
16-Mar-22,51.26,52.40,50.59,52.01,178841119
15-Mar-22,50.17,51.14,49.62,51.14,242761480
14-Mar-22,52.50,52.50,50.30,50.37,109512771
11-Mar-22,51.54,52.32,50.60,51.09,123925125
10-Mar-22,51.11,51.94,50.50,51.27,117925926
09-Mar-22,51.94,53.63,51.64,52.38,240331004
08-Mar-22,51.40,52.30,51.15,51.68,275227878
07-Mar-22,50.29,51.98,49.62,51.98,490061415
04-Mar-22,51.33,51.44,50.35,51.30,370046204
03-Mar-22,51.12,52.34,50.44,51.35,336160423
02-Mar-22,50.74,52.64,50.49,51.89,291646555
25-Feb-22,50.51,51.67,49.80,51.00,620650249
24-Feb-22,55.00,55.77,49.56,51.25,791152045
23-Feb-22,51.13,55.50,50.09,55.50,269488894
22-Feb-22,49.70,51.40,48.99,51.00,166485378
21-Feb-22,50.37,50.37,48.59,49.02,80977217
18-Feb-22,50.30,50.37,49.69,50.03,158615190
17-Feb-22,50.40,50.58,49.57,50.16,132856727
16-Feb-22,49.77,50.87,49.30,50.54,135109802
15-Feb-22,48.52,50.21,47.95,50.04,227234024
14-Feb-22,47.75,48.25,47.25,47.75,115299199
11-Feb-22,47.98,48.56,47.15,47.61,168400117
10-Feb-22,47.61,48.11,46.71,47.58,171981464
09-Feb-22,46.96,47.60,46.30,47.50,165168366
08-Feb-22,45.90,46.49,45.00,45.84,137316328
07-Feb-22,45.82,47.50,45.34,45.89,167499144
04-Feb-22,45.75,46.11,44.40,45.72,177825714
03-Feb-22,45.58,46.85,45.35,46.13,158711597
02-Feb-22,45.26,47.27,45.26,45.59,139728811
01-Feb-22,44.70,45.65,43.55,45.19,163780555
31-Jan-22,43.80,44.99,43.69,44.32,104680860
28-Jan-22,42.84,44.85,42.81,43.99,94233621
27-Jan-22,44.32,44.46,42.75,44.01,136216263
26-Jan-22,43.00,44.57,42.69,43.84,209365021
25-Jan-22,39.96,42.73,39.83,42.26,139455658
24-Jan-22,42.26,42.28,40.14,40.61,107981902
21-Jan-22,41.04,42.16,40.45,41.80,126524201
20-Jan-22,40.39,42.60,40.18,41.25,138893367
19-Jan-22,39.39,40.83,38.92,40.14,118833074
18-Jan-22,39.45,39.47,37.66,38.90,129514209
17-Jan-22,40.48,40.71,39.33,39.59,80985335
14-Jan-22,41.54,41.61,39.51,41.00,154447906
13-Jan-22,41.20,43.45,39.24,41.40,316859461
12-Jan-22,40.83,41.50,40.23,41.20,126137507
11-Jan-22,39.30,41.08,39.25,40.81,121384835
10-Jan-22,41.00,41.31,39.04,39.47,103968242
07-Jan-22,40.80,41.62,40.10,41.16,570424991
06-Jan-22,40.06,41.08,39.16,40.43,369147370
05-Jan-22,42.90,42.94,40.00,40.00,149977751
04-Jan-22,43.98,44.10,42.50,42.90,82371775
03-Jan-22,44.76,45.44,43.24,43.98,131879552
30-Dec-21,45.26,45.80,44.50,44.83,416181349
29-Dec-21,46.00,46.23,44.22,44.35,87320374
28-Dec-21,44.80,45.90,44.57,45.84,125271355
27-Dec-21,43.08,44.94,43.00,44.72,121680733
23-Dec-21,42.75,43.12,42.30,42.66,84927003
22-Dec-21,44.96,45.47,42.65,42.75,149365484
21-Dec-21,45.20,45.69,44.76,45.32,50922692
20-Dec-21,45.58,46.11,44.97,45.20,94854628
17-Dec-21,45.90,47.08,44.30,45.97,298643323

*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