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
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	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	-	-	34,08	34,44	33,90	34,56	110M	12.006

Date,Open,High,Low,Close,Volume
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
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

*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