Cotação atual, histórico e gráfico do papel: RADL3

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 RADL3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/10/2026	-1,81%	-0,28	15,22	15,18	14,99	15,98	242M	42.885
29/10/2026	-1,27%	-0,20	15,50	15,71	15,26	15,92	295M	32.964
28/10/2026	-2,73%	-0,44	15,70	16,10	15,38	16,45	549M	62.294
27/10/2026	2,74%	0,43	16,14	15,72	15,72	16,54	552M	73.872
26/10/2026	-22,53%	-4,57	15,71	13,50	13,50	16,35	643M	20.550
23/10/2026	-0,20%	-0,04	20,28	20,23	20,10	20,63	185M	24.252
22/10/2026	-3,79%	-0,80	20,32	20,87	20,23	21,06	170M	13.511
21/10/2026	-2,27%	-0,49	21,12	21,70	20,89	22,12	192M	21.894
20/10/2026	1,27%	0,27	21,61	21,76	21,50	22,09	143M	19.648
19/10/2026	3,79%	0,78	21,34	20,83	20,83	21,51	168M	15.860
16/10/2026	-0,15%	-0,03	20,56	20,66	20,45	20,92	91M	12.988
15/10/2026	-1,29%	-0,27	20,59	20,47	20,36	21,21	155M	19.203
14/10/2026	0,87%	0,18	20,86	20,39	20,05	20,96	209M	28.286
13/10/2026	-3,63%	-0,78	20,68	21,14	20,65	21,24	268M	40.844
09/10/2026	3,07%	0,64	21,46	20,94	20,94	21,57	205M	30.954
08/10/2026	-1,28%	-0,27	20,82	21,15	20,72	21,36	341M	35.936
07/10/2026	-0,85%	-0,18	21,09	21,51	21,05	21,65	318M	43.885
06/10/2026	-0,09%	-0,02	21,27	21,64	21,25	21,98	299M	43.014
05/10/2026	9,18%	1,79	21,29	20,30	20,23	23,23	535M	67.828
02/10/2026	4,11%	0,77	19,50	19,35	18,81	19,63	346M	44.608
01/10/2026	1,96%	0,36	18,73	18,34	18,18	18,84	181M	21.191
30/09/2026	1,27%	0,23	18,37	18,35	17,93	18,64	397M	31.564
29/09/2026	2,66%	0,47	18,14	17,80	17,76	18,30	356M	31.648
28/09/2026	-2,70%	-0,49	17,67	18,06	17,55	18,16	174M	15.860
25/09/2026	-1,57%	-0,29	18,16	18,45	17,79	18,71	317M	29.424
24/09/2026	-5,38%	-1,05	18,45	19,56	17,70	19,56	373M	43.359
23/09/2026	-3,61%	-0,73	19,50	19,90	19,18	20,35	272M	29.887
22/09/2026	-1,84%	-0,38	20,23	20,30	19,70	20,49	291M	32.924
21/09/2026	1,88%	0,38	20,61	20,51	20,32	20,72	150M	22.134
18/09/2026	-0,54%	-0,11	20,23	20,20	19,90	20,35	255M	27.425
17/09/2026	0,54%	0,11	20,34	20,23	19,92	20,57	145M	18.805
16/09/2026	4,01%	0,78	20,23	19,43	19,27	20,24	239M	22.893
15/09/2026	-0,46%	-0,09	19,45	19,71	19,37	19,78	167M	16.310
14/09/2026	-0,10%	-0,02	19,54	18,91	18,91	19,77	132M	12.353
11/09/2026	-1,01%	-0,20	19,56	19,80	19,31	19,85	91M	16.474
10/09/2026	0,82%	0,16	19,76	19,54	19,35	19,98	280M	19.784
09/09/2026	-4,02%	-0,82	19,60	20,15	19,56	20,15	131M	20.376
08/09/2026	2,15%	0,43	20,42	20,38	20,01	20,52	139M	20.409
04/09/2026	-1,38%	-0,28	19,99	20,20	19,83	20,37	92M	14.340
03/09/2026	0,25%	0,05	20,27	20,73	20,15	20,73	102M	19.577
02/09/2026	2,85%	0,56	20,22	19,86	19,50	20,73	171M	29.486
01/09/2026	0,31%	0,06	19,66	19,78	19,53	20,22	131M	20.596
31/08/2026	1,24%	0,24	19,60	19,65	19,42	19,89	158M	18.601
28/08/2026	-0,21%	-0,04	19,36	19,40	18,99	19,66	98M	11.882
27/08/2026	0,47%	0,09	19,40	19,14	19,14	19,81	186M	17.650
26/08/2026	-1,43%	-0,28	19,31	19,50	19,06	19,69	186M	17.441
25/08/2026	6,93%	1,27	19,59	18,33	18,33	19,72	176M	20.812
24/08/2026	-0,60%	-0,11	18,32	18,19	18,12	18,59	146M	20.091
21/08/2026	4,89%	0,86	18,43	17,65	17,62	18,62	197M	33.530
20/08/2026	-0,85%	-0,15	17,57	17,50	17,40	17,86	113M	16.187
19/08/2026	3,57%	0,61	17,72	17,43	17,42	17,93	204M	25.697
18/08/2026	-0,93%	-0,16	17,11	17,20	16,93	17,28	173M	34.088
17/08/2026	-1,48%	-0,26	17,27	17,44	17,27	17,69	127M	17.382
14/08/2026	-4,21%	-0,77	17,53	18,14	17,10	18,25	175M	31.505
13/08/2026	1,67%	0,30	18,30	17,98	17,94	18,47	127M	19.662
12/08/2026	-1,53%	-0,28	18,00	18,30	17,74	18,40	456M	36.904
11/08/2026	-5,68%	-1,10	18,28	19,11	18,09	19,35	296M	35.253
10/08/2026	-4,15%	-0,84	19,38	20,02	19,34	20,16	210M	17.458
07/08/2026	0,50%	0,10	20,22	20,21	19,91	20,27	144M	14.555
06/08/2026	-2,09%	-0,43	20,12	20,20	20,01	20,70	270M	18.526
05/08/2026	5,87%	1,14	20,55	19,64	19,36	20,84	541M	47.467
04/08/2026	2,97%	0,56	19,41	19,30	19,01	19,57	269M	32.851
03/08/2026	2,00%	0,37	18,85	18,69	18,41	18,93	201M	18.421
31/07/2026	-	-	18,48	18,53	18,18	18,67	115M	12.054

Date,Open,High,Low,Close,Volume
30-Oct-26,15.18,15.98,14.99,15.22,241884621
29-Oct-26,15.71,15.92,15.26,15.50,294554327
28-Oct-26,16.10,16.45,15.38,15.70,549259752
27-Oct-26,15.72,16.54,15.72,16.14,551508082
26-Oct-26,13.50,16.35,13.50,15.71,643143077
23-Oct-26,20.23,20.63,20.10,20.28,185441924
22-Oct-26,20.87,21.06,20.23,20.32,170472791
21-Oct-26,21.70,22.12,20.89,21.12,191929548
20-Oct-26,21.76,22.09,21.50,21.61,143387822
19-Oct-26,20.83,21.51,20.83,21.34,168275684
16-Oct-26,20.66,20.92,20.45,20.56,90624723
15-Oct-26,20.47,21.21,20.36,20.59,154505198
14-Oct-26,20.39,20.96,20.05,20.86,209049462
13-Oct-26,21.14,21.24,20.65,20.68,268292440
09-Oct-26,20.94,21.57,20.94,21.46,204602608
08-Oct-26,21.15,21.36,20.72,20.82,341089889
07-Oct-26,21.51,21.65,21.05,21.09,318178289
06-Oct-26,21.64,21.98,21.25,21.27,298816193
05-Oct-26,20.30,23.23,20.23,21.29,534882551
02-Oct-26,19.35,19.63,18.81,19.50,346395546
01-Oct-26,18.34,18.84,18.18,18.73,180851207
30-Sep-26,18.35,18.64,17.93,18.37,396967546
29-Sep-26,17.80,18.30,17.76,18.14,356437210
28-Sep-26,18.06,18.16,17.55,17.67,173859486
25-Sep-26,18.45,18.71,17.79,18.16,316603815
24-Sep-26,19.56,19.56,17.70,18.45,372668013
23-Sep-26,19.90,20.35,19.18,19.50,271676611
22-Sep-26,20.30,20.49,19.70,20.23,290764597
21-Sep-26,20.51,20.72,20.32,20.61,149583891
18-Sep-26,20.20,20.35,19.90,20.23,254941865
17-Sep-26,20.23,20.57,19.92,20.34,144802658
16-Sep-26,19.43,20.24,19.27,20.23,238732674
15-Sep-26,19.71,19.78,19.37,19.45,166784204
14-Sep-26,18.91,19.77,18.91,19.54,131769067
11-Sep-26,19.80,19.85,19.31,19.56,91366167
10-Sep-26,19.54,19.98,19.35,19.76,280027805
09-Sep-26,20.15,20.15,19.56,19.60,131359106
08-Sep-26,20.38,20.52,20.01,20.42,138790640
04-Sep-26,20.20,20.37,19.83,19.99,92068888
03-Sep-26,20.73,20.73,20.15,20.27,102160766
02-Sep-26,19.86,20.73,19.50,20.22,171012216
01-Sep-26,19.78,20.22,19.53,19.66,131275825
31-Aug-26,19.65,19.89,19.42,19.60,157515237
28-Aug-26,19.40,19.66,18.99,19.36,98487148
27-Aug-26,19.14,19.81,19.14,19.40,185602514
26-Aug-26,19.50,19.69,19.06,19.31,185690451
25-Aug-26,18.33,19.72,18.33,19.59,175704292
24-Aug-26,18.19,18.59,18.12,18.32,145979304
21-Aug-26,17.65,18.62,17.62,18.43,197035028
20-Aug-26,17.50,17.86,17.40,17.57,113164828
19-Aug-26,17.43,17.93,17.42,17.72,204243306
18-Aug-26,17.20,17.28,16.93,17.11,172647420
17-Aug-26,17.44,17.69,17.27,17.27,127131998
14-Aug-26,18.14,18.25,17.10,17.53,174961792
13-Aug-26,17.98,18.47,17.94,18.30,127181056
12-Aug-26,18.30,18.40,17.74,18.00,456461599
11-Aug-26,19.11,19.35,18.09,18.28,296498632
10-Aug-26,20.02,20.16,19.34,19.38,209608336
07-Aug-26,20.21,20.27,19.91,20.22,143629682
06-Aug-26,20.20,20.70,20.01,20.12,269788867
05-Aug-26,19.64,20.84,19.36,20.55,541147878
04-Aug-26,19.30,19.57,19.01,19.41,269436658
03-Aug-26,18.69,18.93,18.41,18.85,201296105
31-Jul-26,18.53,18.67,18.18,18.48,115252605

*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: RADL3