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
21/01/2022	2,69%	0,55	21,00	20,36	20,21	21,08	129M	20.740
20/01/2022	-0,44%	-0,09	20,45	20,56	20,29	21,00	221M	23.353
19/01/2022	-0,19%	-0,04	20,54	20,71	20,45	21,07	177M	24.007
18/01/2022	0,19%	0,04	20,58	20,33	19,71	20,58	189M	27.025
17/01/2022	-2,19%	-0,46	20,54	21,10	20,44	21,14	90M	16.095
14/01/2022	0,00%	0,00	21,00	21,09	20,82	21,14	90M	13.055
13/01/2022	-4,98%	-1,10	21,00	22,11	20,91	22,22	134M	21.778
12/01/2022	2,84%	0,61	22,10	21,49	21,03	22,55	222M	32.980
11/01/2022	2,04%	0,43	21,49	21,16	20,83	21,52	118M	21.932
10/01/2022	-1,96%	-0,42	21,06	21,35	20,64	21,46	279M	25.403
07/01/2022	-1,47%	-0,32	21,48	21,73	21,30	22,02	224M	21.835

06/01/2022	-2,11%	-0,47	21,80	22,23	21,50	22,32	237M	34.007
05/01/2022	-4,63%	-1,08	22,27	23,19	22,12	23,35	189M	25.049
04/01/2022	0,43%	0,10	23,35	23,27	23,20	23,58	107M	22.352
03/01/2022	-4,32%	-1,05	23,25	24,69	22,96	24,74	168M	27.030
30/12/2021	2,19%	0,52	24,30	23,78	23,78	24,32	140M	17.413
29/12/2021	0,30%	0,07	23,78	23,62	23,46	23,98	65M	12.543
28/12/2021	-1,50%	-0,36	23,71	23,97	23,56	24,09	50M	8.030
27/12/2021	-0,12%	-0,03	24,07	24,28	23,93	24,54	68M	9.487
23/12/2021	0,08%	0,02	24,10	24,20	23,94	24,30	113M	14.864
22/12/2021	-0,45%	-0,11	24,08	24,15	23,61	24,24	65M	9.633
21/12/2021	0,17%	0,04	24,19	24,09	23,80	24,30	75M	10.248
20/12/2021	-0,41%	-0,10	24,15	23,90	23,90	24,30	80M	10.828
17/12/2021	0,79%	0,19	24,25	23,71	23,67	24,52	192M	13.313
16/12/2021	0,29%	0,07	24,06	23,99	23,86	24,19	97M	14.980
15/12/2021	-0,62%	-0,15	23,99	24,19	23,81	24,47	190M	19.500
14/12/2021	0,75%	0,18	24,14	24,16	23,98	24,50	133M	15.491
13/12/2021	-0,21%	-0,05	23,96	23,96	23,78	24,28	114M	16.266
10/12/2021	2,21%	0,52	24,01	23,80	23,68	24,15	80M	17.190
09/12/2021	-1,09%	-0,26	23,49	23,34	23,19	23,68	76M	12.037
08/12/2021	2,02%	0,47	23,75	23,30	23,07	23,75	94M	15.984
07/12/2021	2,15%	0,49	23,28	23,02	22,83	23,31	138M	15.483
06/12/2021	-0,13%	-0,03	22,79	23,00	22,71	23,25	139M	18.607
03/12/2021	2,65%	0,59	22,82	22,16	22,16	23,32	122M	20.136
02/12/2021	1,93%	0,42	22,23	22,24	21,90	22,49	185M	35.277
01/12/2021	-2,55%	-0,57	21,81	22,61	21,73	22,61	157M	23.538
30/11/2021	-1,02%	-0,23	22,38	22,57	21,87	22,74	349M	26.520
29/11/2021	-0,22%	-0,05	22,61	22,78	22,35	23,01	149M	21.625
26/11/2021	-3,57%	-0,84	22,66	23,26	22,66	23,55	132M	21.721
25/11/2021	0,21%	0,05	23,50	23,45	23,41	24,17	81M	14.396
24/11/2021	-0,59%	-0,14	23,45	23,33	23,20	23,84	87M	20.274
23/11/2021	1,07%	0,25	23,59	23,55	23,28	23,67	105M	19.260
22/11/2021	-0,04%	-0,01	23,34	23,44	23,15	23,85	93M	13.727
19/11/2021	0,95%	0,22	23,35	23,15	23,09	23,62	104M	14.596
18/11/2021	-0,64%	-0,15	23,13	23,42	23,02	23,67	80M	13.849
17/11/2021	1,35%	0,31	23,28	23,18	22,88	23,39	184M	23.814
16/11/2021	0,39%	0,09	22,97	23,18	22,51	23,18	131M	18.029
12/11/2021	-0,04%	-0,01	22,88	22,76	22,74	23,23	117M	18.606
11/11/2021	-2,39%	-0,56	22,89	23,80	22,52	23,80	266M	40.263
10/11/2021	-3,81%	-0,93	23,45	24,07	23,12	24,43	1.123M	22.228
09/11/2021	0,74%	0,18	24,38	23,97	23,96	24,95	164M	21.934
08/11/2021	-0,04%	-0,01	24,20	23,92	23,91	24,54	105M	21.128
05/11/2021	-0,29%	-0,07	24,21	24,50	24,17	24,61	121M	23.845
04/11/2021	1,80%	0,43	24,28	23,76	23,69	24,52	119M	18.662
03/11/2021	1,49%	0,35	23,85	23,46	23,44	24,45	204M	36.045
01/11/2021	1,08%	0,25	23,50	23,77	23,28	24,02	127M	25.850
29/10/2021	2,38%	0,54	23,25	22,92	22,78	23,75	217M	34.099
28/10/2021	-1,17%	-0,27	22,71	22,84	22,68	23,28	202M	27.231
27/10/2021	4,17%	0,92	22,98	22,16	22,05	23,16	227M	32.713
26/10/2021	-1,52%	-0,34	22,06	22,30	21,76	22,42	153M	25.476
25/10/2021	3,85%	0,83	22,40	21,46	21,46	22,59	237M	30.981
22/10/2021	0,94%	0,20	21,57	20,57	20,56	21,98	205M	39.740
21/10/2021	-1,38%	-0,30	21,37	21,15	20,79	21,70	128M	27.058
20/10/2021	-2,65%	-0,59	21,67	22,30	21,63	22,46	115M	21.195
19/10/2021	-1,98%	-0,45	22,26	22,39	21,95	22,56	128M	20.552
18/10/2021	-1,35%	-0,31	22,71	22,80	22,47	23,05	64M	10.313
15/10/2021	0,83%	0,19	23,02	22,96	22,72	23,27	86M	13.315
14/10/2021	1,15%	0,26	22,83	22,52	22,21	23,19	130M	17.313
13/10/2021	2,03%	0,45	22,57	22,14	21,76	22,89	254M	33.473
11/10/2021	-4,74%	-1,10	22,12	23,21	22,12	23,21	126M	20.729
08/10/2021	0,65%	0,15	23,22	23,28	23,03	23,53	137M	20.643
07/10/2021	2,26%	0,51	23,07	22,70	22,47	23,24	283M	20.186
06/10/2021	1,21%	0,27	22,56	22,04	22,02	22,69	184M	20.718
05/10/2021	0,32%	0,07	22,29	22,31	22,03	22,50	92M	16.578
04/10/2021	-5,04%	-1,18	22,22	23,10	22,11	23,30	164M	17.399
01/10/2021	0,13%	0,03	23,40	23,37	23,01	23,52	159M	27.442
30/09/2021	-2,83%	-0,68	23,37	24,05	23,22	24,31	228M	30.743
29/09/2021	-0,74%	-0,18	24,05	24,42	23,92	24,50	142M	21.361
28/09/2021	-2,49%	-0,62	24,23	24,67	24,15	24,83	136M	18.254
27/09/2021	-2,09%	-0,53	24,85	25,38	24,47	25,38	150M	22.440
24/09/2021	-0,28%	-0,07	25,38	25,15	24,89	25,47	70M	10.648
23/09/2021	0,59%	0,15	25,45	25,40	24,83	25,50	178M	19.750
22/09/2021	-1,36%	-0,35	25,30	25,90	25,30	25,96	114M	15.848
21/09/2021	-1,16%	-0,30	25,65	25,76	25,43	26,07	87M	14.040
20/09/2021	-1,37%	-0,36	25,95	26,02	25,73	26,73	212M	37.324
17/09/2021	0,80%	0,21	26,31	26,05	25,90	26,59	209M	13.466
16/09/2021	1,08%	0,28	26,10	25,61	25,49	26,13	135M	15.275
15/09/2021	-0,69%	-0,18	25,82	25,97	25,42	25,99	103M	14.139
14/09/2021	-0,27%	-0,07	26,00	26,01	25,97	26,51	116M	18.182
13/09/2021	2,04%	0,52	26,07	26,17	25,87	26,36	119M	19.679
10/09/2021	-1,12%	-0,29	25,55	25,94	25,55	26,56	105M	17.490
09/09/2021	1,81%	0,46	25,84	25,70	25,16	26,90	145M	17.894
08/09/2021	-2,98%	-0,78	25,38	26,09	25,07	26,12	170M	31.633
06/09/2021	0,27%	0,07	26,16	25,82	25,82	26,24	79M	10.997
03/09/2021	2,56%	0,65	26,09	25,60	25,39	26,22	290M	24.017
02/09/2021	-3,12%	-0,82	25,44	25,98	25,30	26,21	167M	27.797
01/09/2021	2,74%	0,70	26,26	25,61	25,60	26,47	145M	18.032
31/08/2021	-1,24%	-0,32	25,56	25,94	25,55	26,00	156M	14.921
30/08/2021	0,12%	0,03	25,88	25,83	25,50	25,94	76M	11.916
27/08/2021	0,51%	0,13	25,85	25,75	25,58	26,07	72M	12.750
26/08/2021	-1,04%	-0,27	25,72	25,60	25,55	26,07	165M	14.135
25/08/2021	0,74%	0,19	25,99	25,79	25,55	26,05	101M	13.929
24/08/2021	-2,64%	-0,70	25,80	26,76	25,78	26,76	166M	16.619
23/08/2021	-0,64%	-0,17	26,50	26,57	26,18	26,73	134M	13.509
20/08/2021	1,72%	0,45	26,67	25,86	25,82	26,67	165M	13.359
19/08/2021	3,64%	0,92	26,22	25,34	25,12	26,50	141M	15.176
18/08/2021	-0,39%	-0,10	25,30	25,41	25,10	25,89	136M	23.615
17/08/2021	-1,40%	-0,36	25,40	25,63	25,09	25,96	151M	21.191
16/08/2021	-0,46%	-0,12	25,76	25,80	25,40	25,89	111M	18.247
13/08/2021	0,27%	0,07	25,88	25,84	25,46	25,99	94M	18.720
12/08/2021	2,75%	0,69	25,81	25,05	24,80	25,98	219M	21.177
11/08/2021	-3,98%	-1,04	25,12	26,15	24,97	26,19	173M	24.318
10/08/2021	-2,02%	-0,54	26,16	26,71	25,99	26,77	149M	19.217
09/08/2021	2,69%	0,70	26,70	25,78	25,78	26,85	109M	12.742
06/08/2021	0,46%	0,12	26,00	25,79	25,59	26,15	107M	17.035
05/08/2021	1,77%	0,45	25,88	25,70	25,52	26,12	106M	18.877
04/08/2021	-1,32%	-0,34	25,43	25,77	25,39	26,00	103M	16.148
03/08/2021	1,30%	0,33	25,77	25,29	25,21	25,88	121M	20.788
02/08/2021	0,79%	0,20	25,44	25,69	25,42	25,99	95M	12.506
30/07/2021	-2,92%	-0,76	25,24	25,77	25,21	26,11	114M	14.159
29/07/2021	-1,40%	-0,37	26,00	26,44	25,91	26,47	98M	10.848
28/07/2021	1,15%	0,30	26,37	26,08	25,85	26,50	106M	15.255
27/07/2021	-0,23%	-0,06	26,07	26,09	25,78	26,20	83M	11.183
26/07/2021	-1,58%	-0,42	26,13	26,50	26,01	26,56	56M	7.588
23/07/2021	-1,08%	-0,29	26,55	26,83	26,23	26,88	59M	7.917
22/07/2021	0,75%	0,20	26,84	26,70	26,55	26,96	83M	9.510
21/07/2021	1,29%	0,34	26,64	26,31	26,18	26,64	104M	11.011
20/07/2021	-1,09%	-0,29	26,30	26,45	25,99	26,56	109M	13.255
19/07/2021	-1,85%	-0,50	26,59	26,73	26,37	26,89	100M	14.834
16/07/2021	1,46%	0,39	27,09	26,75	26,58	27,66	158M	15.481
15/07/2021	0,75%	0,20	26,70	26,50	26,41	26,97	93M	8.650
14/07/2021	0,26%	0,07	26,50	26,69	26,16	26,74	127M	16.166
13/07/2021	2,40%	0,62	26,43	25,62	25,57	26,58	149M	18.734
12/07/2021	-	-	25,81	25,69	24,97	25,95	147M	19.010

Date,Open,High,Low,Close,Volume
21-Jan-22,20.36,21.08,20.21,21.00,128932041
20-Jan-22,20.56,21.00,20.29,20.45,221163658
19-Jan-22,20.71,21.07,20.45,20.54,176808631
18-Jan-22,20.33,20.58,19.71,20.58,189277364
17-Jan-22,21.10,21.14,20.44,20.54,90179226
14-Jan-22,21.09,21.14,20.82,21.00,90327669
13-Jan-22,22.11,22.22,20.91,21.00,133920375
12-Jan-22,21.49,22.55,21.03,22.10,222479805
11-Jan-22,21.16,21.52,20.83,21.49,117735965
10-Jan-22,21.35,21.46,20.64,21.06,278904475
07-Jan-22,21.73,22.02,21.30,21.48,224469664
06-Jan-22,22.23,22.32,21.50,21.80,237366630
05-Jan-22,23.19,23.35,22.12,22.27,188703863
04-Jan-22,23.27,23.58,23.20,23.35,107103944
03-Jan-22,24.69,24.74,22.96,23.25,168144498
30-Dec-21,23.78,24.32,23.78,24.30,140403499
29-Dec-21,23.62,23.98,23.46,23.78,65428397
28-Dec-21,23.97,24.09,23.56,23.71,49945792
27-Dec-21,24.28,24.54,23.93,24.07,67685444
23-Dec-21,24.20,24.30,23.94,24.10,112968988
22-Dec-21,24.15,24.24,23.61,24.08,65065413
21-Dec-21,24.09,24.30,23.80,24.19,75104720
20-Dec-21,23.90,24.30,23.90,24.15,79963685
17-Dec-21,23.71,24.52,23.67,24.25,192113225
16-Dec-21,23.99,24.19,23.86,24.06,97346534
15-Dec-21,24.19,24.47,23.81,23.99,189759485
14-Dec-21,24.16,24.50,23.98,24.14,132830006
13-Dec-21,23.96,24.28,23.78,23.96,114191221
10-Dec-21,23.80,24.15,23.68,24.01,80356667
09-Dec-21,23.34,23.68,23.19,23.49,76062952
08-Dec-21,23.30,23.75,23.07,23.75,94033254
07-Dec-21,23.02,23.31,22.83,23.28,137627222
06-Dec-21,23.00,23.25,22.71,22.79,138959160
03-Dec-21,22.16,23.32,22.16,22.82,122198277
02-Dec-21,22.24,22.49,21.90,22.23,185051611
01-Dec-21,22.61,22.61,21.73,21.81,157364922
30-Nov-21,22.57,22.74,21.87,22.38,348927162
29-Nov-21,22.78,23.01,22.35,22.61,149125126
26-Nov-21,23.26,23.55,22.66,22.66,131551771
25-Nov-21,23.45,24.17,23.41,23.50,81194363
24-Nov-21,23.33,23.84,23.20,23.45,87126552
23-Nov-21,23.55,23.67,23.28,23.59,105248749
22-Nov-21,23.44,23.85,23.15,23.34,92756795
19-Nov-21,23.15,23.62,23.09,23.35,104309785
18-Nov-21,23.42,23.67,23.02,23.13,80324266
17-Nov-21,23.18,23.39,22.88,23.28,183936627
16-Nov-21,23.18,23.18,22.51,22.97,131349664
12-Nov-21,22.76,23.23,22.74,22.88,117282686
11-Nov-21,23.80,23.80,22.52,22.89,265856881
10-Nov-21,24.07,24.43,23.12,23.45,1122787202
09-Nov-21,23.97,24.95,23.96,24.38,163935453
08-Nov-21,23.92,24.54,23.91,24.20,104995360
05-Nov-21,24.50,24.61,24.17,24.21,120630492
04-Nov-21,23.76,24.52,23.69,24.28,118532378
03-Nov-21,23.46,24.45,23.44,23.85,204075182
01-Nov-21,23.77,24.02,23.28,23.50,126810714
29-Oct-21,22.92,23.75,22.78,23.25,216914122
28-Oct-21,22.84,23.28,22.68,22.71,201745692
27-Oct-21,22.16,23.16,22.05,22.98,226554890
26-Oct-21,22.30,22.42,21.76,22.06,152684660
25-Oct-21,21.46,22.59,21.46,22.40,237426437
22-Oct-21,20.57,21.98,20.56,21.57,204623020
21-Oct-21,21.15,21.70,20.79,21.37,127932388
20-Oct-21,22.30,22.46,21.63,21.67,115174218
19-Oct-21,22.39,22.56,21.95,22.26,127691542
18-Oct-21,22.80,23.05,22.47,22.71,63864625
15-Oct-21,22.96,23.27,22.72,23.02,85972772
14-Oct-21,22.52,23.19,22.21,22.83,130161551
13-Oct-21,22.14,22.89,21.76,22.57,253853783
11-Oct-21,23.21,23.21,22.12,22.12,126312269
08-Oct-21,23.28,23.53,23.03,23.22,136733114
07-Oct-21,22.70,23.24,22.47,23.07,282517525
06-Oct-21,22.04,22.69,22.02,22.56,183804681
05-Oct-21,22.31,22.50,22.03,22.29,91605780
04-Oct-21,23.10,23.30,22.11,22.22,163781234
01-Oct-21,23.37,23.52,23.01,23.40,158847334
30-Sep-21,24.05,24.31,23.22,23.37,227942569
29-Sep-21,24.42,24.50,23.92,24.05,142359009
28-Sep-21,24.67,24.83,24.15,24.23,135766071
27-Sep-21,25.38,25.38,24.47,24.85,149680072
24-Sep-21,25.15,25.47,24.89,25.38,69622302
23-Sep-21,25.40,25.50,24.83,25.45,178028725
22-Sep-21,25.90,25.96,25.30,25.30,114328927
21-Sep-21,25.76,26.07,25.43,25.65,86736004
20-Sep-21,26.02,26.73,25.73,25.95,212332579
17-Sep-21,26.05,26.59,25.90,26.31,209129370
16-Sep-21,25.61,26.13,25.49,26.10,134517573
15-Sep-21,25.97,25.99,25.42,25.82,102782247
14-Sep-21,26.01,26.51,25.97,26.00,116028802
13-Sep-21,26.17,26.36,25.87,26.07,118532043
10-Sep-21,25.94,26.56,25.55,25.55,104522779
09-Sep-21,25.70,26.90,25.16,25.84,144837107
08-Sep-21,26.09,26.12,25.07,25.38,170411929
06-Sep-21,25.82,26.24,25.82,26.16,78581587
03-Sep-21,25.60,26.22,25.39,26.09,290129862
02-Sep-21,25.98,26.21,25.30,25.44,167197288
01-Sep-21,25.61,26.47,25.60,26.26,144825236
31-Aug-21,25.94,26.00,25.55,25.56,156021114
30-Aug-21,25.83,25.94,25.50,25.88,76436285
27-Aug-21,25.75,26.07,25.58,25.85,71944322
26-Aug-21,25.60,26.07,25.55,25.72,165212639
25-Aug-21,25.79,26.05,25.55,25.99,101274986
24-Aug-21,26.76,26.76,25.78,25.80,166218807
23-Aug-21,26.57,26.73,26.18,26.50,133682277
20-Aug-21,25.86,26.67,25.82,26.67,164629969
19-Aug-21,25.34,26.50,25.12,26.22,141416789
18-Aug-21,25.41,25.89,25.10,25.30,136299449
17-Aug-21,25.63,25.96,25.09,25.40,151064346
16-Aug-21,25.80,25.89,25.40,25.76,111117736
13-Aug-21,25.84,25.99,25.46,25.88,94382600
12-Aug-21,25.05,25.98,24.80,25.81,219267346
11-Aug-21,26.15,26.19,24.97,25.12,173111602
10-Aug-21,26.71,26.77,25.99,26.16,149389699
09-Aug-21,25.78,26.85,25.78,26.70,108851100
06-Aug-21,25.79,26.15,25.59,26.00,106562149
05-Aug-21,25.70,26.12,25.52,25.88,106261220
04-Aug-21,25.77,26.00,25.39,25.43,103411747
03-Aug-21,25.29,25.88,25.21,25.77,120727723
02-Aug-21,25.69,25.99,25.42,25.44,94813142
30-Jul-21,25.77,26.11,25.21,25.24,113779320
29-Jul-21,26.44,26.47,25.91,26.00,98046414
28-Jul-21,26.08,26.50,25.85,26.37,105616813
27-Jul-21,26.09,26.20,25.78,26.07,82941600
26-Jul-21,26.50,26.56,26.01,26.13,56249104
23-Jul-21,26.83,26.88,26.23,26.55,58859361
22-Jul-21,26.70,26.96,26.55,26.84,82782355
21-Jul-21,26.31,26.64,26.18,26.64,103733421
20-Jul-21,26.45,26.56,25.99,26.30,109267395
19-Jul-21,26.73,26.89,26.37,26.59,99946700
16-Jul-21,26.75,27.66,26.58,27.09,158186655
15-Jul-21,26.50,26.97,26.41,26.70,92669549
14-Jul-21,26.69,26.74,26.16,26.50,127131953
13-Jul-21,25.62,26.58,25.57,26.43,148646922
12-Jul-21,25.69,25.95,24.97,25.81,147361009

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RADL3

cotações, gráficos e mais...