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
26/07/2024	3,65%	0,95	27,00	26,00	26,00	27,04	186M	18.578
25/07/2024	-0,46%	-0,12	26,05	26,20	25,91	26,35	268M	17.631
24/07/2024	0,31%	0,08	26,17	25,92	25,77	26,49	267M	17.574
23/07/2024	-0,04%	-0,01	26,09	25,92	25,91	26,41	149M	14.988
22/07/2024	1,28%	0,33	26,10	25,73	25,67	26,20	78M	8.171
19/07/2024	0,43%	0,11	25,77	25,89	25,60	26,23	172M	10.778
18/07/2024	0,20%	0,05	25,66	25,37	25,33	25,75	125M	10.197
17/07/2024	0,08%	0,02	25,61	25,75	25,33	25,84	93M	11.661
16/07/2024	-1,12%	-0,29	25,59	25,80	25,59	26,09	99M	9.471
15/07/2024	0,47%	0,12	25,88	25,91	25,44	25,91	77M	9.161
12/07/2024	1,38%	0,35	25,76	25,36	25,31	25,90	90M	8.337
11/07/2024	1,07%	0,27	25,41	25,20	25,17	25,50	160M	12.659
10/07/2024	-0,20%	-0,05	25,14	25,24	25,00	25,40	97M	16.783
09/07/2024	0,16%	0,04	25,19	25,03	24,96	25,47	156M	11.473
08/07/2024	-0,55%	-0,14	25,15	25,39	25,09	25,47	73M	9.845
05/07/2024	0,60%	0,15	25,29	25,25	25,20	25,60	112M	14.704
04/07/2024	-1,95%	-0,50	25,14	25,88	25,02	25,88	125M	13.680
03/07/2024	1,26%	0,32	25,64	25,50	25,35	25,87	151M	12.272
02/07/2024	-1,09%	-0,28	25,32	25,68	25,23	25,68	89M	11.344
01/07/2024	-0,31%	-0,08	25,60	25,30	25,26	25,74	71M	11.150
28/06/2024	-3,24%	-0,86	25,68	26,36	25,44	26,45	220M	22.439
27/06/2024	0,49%	0,13	26,54	26,30	26,14	26,69	92M	11.062
26/06/2024	0,15%	0,04	26,41	26,10	26,02	26,41	160M	14.163
25/06/2024	0,73%	0,19	26,37	26,18	26,00	26,37	255M	18.175
24/06/2024	1,47%	0,38	26,18	25,79	25,48	26,30	182M	17.762
21/06/2024	4,07%	1,01	25,80	24,76	24,65	25,80	270M	22.663
20/06/2024	0,08%	0,02	24,79	25,08	24,32	25,19	156M	14.657
19/06/2024	1,10%	0,27	24,77	24,56	24,32	24,89	111M	8.475
18/06/2024	-2,27%	-0,57	24,50	25,07	24,48	25,07	155M	14.541
17/06/2024	-2,45%	-0,63	25,07	25,70	24,86	25,70	130M	12.702
14/06/2024	2,96%	0,74	25,70	24,93	24,93	25,87	144M	15.410
13/06/2024	0,89%	0,22	24,96	24,67	24,49	25,19	146M	19.167
12/06/2024	-1,32%	-0,33	24,74	25,15	24,41	25,25	273M	25.751
11/06/2024	-0,12%	-0,03	25,07	25,20	24,89	25,37	102M	10.766
10/06/2024	-0,87%	-0,22	25,10	25,12	25,00	25,32	63M	9.255
07/06/2024	0,76%	0,19	25,32	24,76	24,76	25,73	155M	18.147
06/06/2024	0,72%	0,18	25,13	24,81	24,57	25,35	113M	11.258
05/06/2024	-0,91%	-0,23	24,95	25,00	24,92	25,42	106M	13.417
04/06/2024	0,00%	0,00	25,18	25,03	24,90	25,42	80M	8.974
03/06/2024	0,44%	0,11	25,18	24,98	24,87	25,38	86M	14.088
31/05/2024	-2,83%	-0,73	25,07	25,57	24,89	25,64	404M	22.383
29/05/2024	-0,12%	-0,03	25,80	25,71	25,50	26,03	79M	10.397
28/05/2024	-0,35%	-0,09	25,83	26,08	25,70	26,15	145M	15.279
27/05/2024	-0,54%	-0,14	25,92	26,15	25,76	26,25	68M	8.986
24/05/2024	-2,25%	-0,60	26,06	26,58	25,90	26,60	129M	15.082
23/05/2024	-1,99%	-0,54	26,66	27,02	26,55	27,04	93M	9.668
22/05/2024	-1,77%	-0,49	27,20	27,51	27,18	27,66	191M	14.668
21/05/2024	-0,40%	-0,11	27,69	27,71	27,61	27,88	140M	10.175
20/05/2024	0,72%	0,20	27,80	27,60	27,51	28,04	108M	8.225
17/05/2024	-0,18%	-0,05	27,60	27,49	27,46	27,72	117M	9.545
16/05/2024	2,18%	0,59	27,65	27,50	27,15	27,70	170M	9.276
15/05/2024	-0,04%	-0,01	27,06	26,99	26,94	27,43	130M	13.085
14/05/2024	1,96%	0,52	27,07	26,56	26,56	27,48	473M	19.401
13/05/2024	3,51%	0,90	26,55	25,84	25,64	26,74	266M	11.673
10/05/2024	-1,99%	-0,52	25,65	26,20	25,41	26,22	131M	12.490
09/05/2024	-0,27%	-0,07	26,17	25,46	25,44	26,23	117M	14.204
08/05/2024	0,31%	0,08	26,24	26,16	25,39	26,50	215M	17.649
07/05/2024	-0,65%	-0,17	26,16	26,49	25,98	26,53	148M	17.030
06/05/2024	0,34%	0,09	26,33	26,20	25,99	26,38	98M	11.723
03/05/2024	2,34%	0,60	26,24	25,82	25,72	26,34	132M	12.936
02/05/2024	0,23%	0,06	25,64	26,16	25,37	26,16	145M	19.564
30/04/2024	-0,58%	-0,15	25,58	25,54	25,43	26,07	171M	17.037
29/04/2024	0,43%	0,11	25,73	25,50	25,42	26,00	160M	14.177
26/04/2024	2,69%	0,67	25,62	25,14	24,99	25,62	127M	9.647
25/04/2024	0,69%	0,17	24,95	24,71	24,45	25,09	206M	13.370
24/04/2024	-1,27%	-0,32	24,78	24,99	24,74	25,06	132M	14.362
23/04/2024	-1,68%	-0,43	25,10	25,22	25,05	25,42	211M	14.424
22/04/2024	0,31%	0,08	25,53	25,59	25,46	25,86	169M	15.131
19/04/2024	2,21%	0,55	25,45	24,86	24,86	25,82	351M	35.900
18/04/2024	0,00%	0,00	24,90	24,92	24,79	25,16	356M	23.654
17/04/2024	-1,27%	-0,32	24,90	25,21	24,70	25,27	212M	20.708
16/04/2024	-3,74%	-0,98	25,22	26,01	25,19	26,23	192M	19.483
15/04/2024	-0,61%	-0,16	26,20	26,23	26,05	26,41	162M	19.336
12/04/2024	0,04%	0,01	26,36	26,11	26,08	26,75	174M	14.665
11/04/2024	-0,11%	-0,03	26,35	26,20	26,07	26,41	114M	14.715
10/04/2024	-1,75%	-0,47	26,38	26,75	26,25	27,00	218M	18.908
09/04/2024	1,74%	0,46	26,85	26,41	26,37	26,94	92M	8.419
08/04/2024	1,11%	0,29	26,39	26,10	25,89	26,39	113M	8.806
05/04/2024	-1,47%	-0,39	26,10	26,44	26,05	26,48	85M	9.904
04/04/2024	-0,04%	-0,01	26,49	26,70	26,43	26,88	177M	20.229
03/04/2024	-0,34%	-0,09	26,50	26,79	26,05	26,79	154M	13.226
02/04/2024	-0,78%	-0,21	26,59	26,73	26,32	26,74	116M	14.213
01/04/2024	-2,08%	-0,57	26,80	27,55	26,50	27,58	260M	12.846
28/03/2024	0,07%	0,02	27,37	27,26	27,26	27,72	150M	13.749
27/03/2024	0,63%	0,17	27,35	27,10	27,09	27,41	76M	10.056
26/03/2024	0,41%	0,11	27,18	27,06	26,92	27,48	84M	9.214
25/03/2024	-0,44%	-0,12	27,07	27,10	27,00	27,31	97M	10.013
22/03/2024	-2,58%	-0,72	27,19	27,72	27,10	27,78	135M	11.812
21/03/2024	-1,03%	-0,29	27,91	28,19	27,71	28,39	574M	14.715
20/03/2024	1,59%	0,44	28,20	27,85	27,60	28,41	382M	17.538
19/03/2024	2,55%	0,69	27,76	27,14	27,01	27,99	246M	15.164
18/03/2024	0,26%	0,07	27,07	27,03	26,92	27,44	265M	16.509
15/03/2024	0,19%	0,05	27,00	26,91	26,90	27,70	345M	14.320
14/03/2024	-0,55%	-0,15	26,95	27,11	26,81	27,19	234M	21.691
13/03/2024	1,99%	0,53	27,10	26,60	26,56	27,48	260M	16.534
12/03/2024	0,80%	0,21	26,57	26,47	26,37	26,82	140M	13.894
11/03/2024	1,54%	0,40	26,36	25,72	25,72	26,43	153M	11.399
08/03/2024	-0,15%	-0,04	25,96	25,92	25,56	25,96	110M	17.243
07/03/2024	0,00%	0,00	26,00	25,93	25,55	26,25	297M	25.095
06/03/2024	2,52%	0,64	26,00	25,92	25,55	26,90	477M	29.760
05/03/2024	-1,86%	-0,48	25,36	25,99	25,32	25,99	449M	27.048
04/03/2024	-3,11%	-0,83	25,84	26,52	25,74	26,61	234M	18.850
01/03/2024	0,11%	0,03	26,67	26,68	26,46	26,84	181M	14.015
29/02/2024	-0,11%	-0,03	26,64	26,67	26,30	26,83	189M	20.012
28/02/2024	0,23%	0,06	26,67	26,53	26,15	26,89	99M	12.932
27/02/2024	0,04%	0,01	26,61	26,85	26,45	27,11	278M	25.421
26/02/2024	1,60%	0,42	26,60	26,23	26,11	26,85	211M	19.368
23/02/2024	1,20%	0,31	26,18	26,00	25,81	26,18	138M	11.991
22/02/2024	0,27%	0,07	25,87	25,88	25,67	25,97	164M	11.964
21/02/2024	0,70%	0,18	25,80	25,61	25,41	25,88	283M	18.926
20/02/2024	2,89%	0,72	25,62	24,86	24,80	25,81	163M	18.014
19/02/2024	-1,35%	-0,34	24,90	25,24	24,81	25,30	75M	10.971
16/02/2024	-0,55%	-0,14	25,24	25,68	25,06	25,68	121M	15.865
15/02/2024	0,32%	0,08	25,38	25,43	25,30	25,68	207M	19.602
14/02/2024	-0,51%	-0,13	25,30	25,44	25,02	25,54	201M	17.129
09/02/2024	1,27%	0,32	25,43	25,03	24,98	25,64	157M	16.796
08/02/2024	-0,55%	-0,14	25,11	25,18	24,83	25,28	149M	19.562
07/02/2024	0,40%	0,10	25,25	25,06	24,99	25,75	438M	29.613
06/02/2024	2,82%	0,69	25,15	24,46	24,37	25,25	558M	20.921
05/02/2024	-1,61%	-0,40	24,46	24,75	24,30	24,82	245M	23.142
02/02/2024	-1,04%	-0,26	24,86	25,04	24,63	25,16	262M	24.961
01/02/2024	-0,71%	-0,18	25,12	25,22	24,95	25,35	249M	21.981
31/01/2024	-3,62%	-0,95	25,30	25,95	25,17	26,04	682M	37.477
30/01/2024	-0,19%	-0,05	26,25	26,29	25,90	26,35	142M	16.594
29/01/2024	0,54%	0,14	26,30	26,15	26,06	26,46	73M	11.685
26/01/2024	0,62%	0,16	26,16	26,13	25,87	26,38	100M	10.961
25/01/2024	0,04%	0,01	26,00	25,90	25,50	26,10	399M	25.958
24/01/2024	-3,53%	-0,95	25,99	27,15	25,99	27,15	300M	24.619
23/01/2024	1,70%	0,45	26,94	26,52	26,30	27,01	497M	24.822
22/01/2024	-1,52%	-0,41	26,49	26,80	26,31	26,82	123M	12.103
19/01/2024	-1,82%	-0,50	26,90	27,41	26,70	27,46	211M	19.494
18/01/2024	-0,36%	-0,10	27,40	27,50	27,20	27,62	149M	13.724
17/01/2024	-0,83%	-0,23	27,50	27,67	27,44	27,72	173M	19.904
16/01/2024	-	-	27,73	27,67	27,44	27,80	167M	24.166

Date,Open,High,Low,Close,Volume
26-Jul-24,26.00,27.04,26.00,27.00,185914462
25-Jul-24,26.20,26.35,25.91,26.05,268261057
24-Jul-24,25.92,26.49,25.77,26.17,267266178
23-Jul-24,25.92,26.41,25.91,26.09,148778963
22-Jul-24,25.73,26.20,25.67,26.10,78131768
19-Jul-24,25.89,26.23,25.60,25.77,172381386
18-Jul-24,25.37,25.75,25.33,25.66,125469829
17-Jul-24,25.75,25.84,25.33,25.61,93416096
16-Jul-24,25.80,26.09,25.59,25.59,99079319
15-Jul-24,25.91,25.91,25.44,25.88,77008151
12-Jul-24,25.36,25.90,25.31,25.76,90173277
11-Jul-24,25.20,25.50,25.17,25.41,159600038
10-Jul-24,25.24,25.40,25.00,25.14,97461404
09-Jul-24,25.03,25.47,24.96,25.19,155865021
08-Jul-24,25.39,25.47,25.09,25.15,73062259
05-Jul-24,25.25,25.60,25.20,25.29,112221347
04-Jul-24,25.88,25.88,25.02,25.14,124896883
03-Jul-24,25.50,25.87,25.35,25.64,150980609
02-Jul-24,25.68,25.68,25.23,25.32,88767355
01-Jul-24,25.30,25.74,25.26,25.60,70737906
28-Jun-24,26.36,26.45,25.44,25.68,219905906
27-Jun-24,26.30,26.69,26.14,26.54,92392726
26-Jun-24,26.10,26.41,26.02,26.41,160307240
25-Jun-24,26.18,26.37,26.00,26.37,255420276
24-Jun-24,25.79,26.30,25.48,26.18,182329776
21-Jun-24,24.76,25.80,24.65,25.80,269967576
20-Jun-24,25.08,25.19,24.32,24.79,156241973
19-Jun-24,24.56,24.89,24.32,24.77,111061656
18-Jun-24,25.07,25.07,24.48,24.50,154821065
17-Jun-24,25.70,25.70,24.86,25.07,129974250
14-Jun-24,24.93,25.87,24.93,25.70,144000614
13-Jun-24,24.67,25.19,24.49,24.96,146410200
12-Jun-24,25.15,25.25,24.41,24.74,272969052
11-Jun-24,25.20,25.37,24.89,25.07,101614598
10-Jun-24,25.12,25.32,25.00,25.10,62721503
07-Jun-24,24.76,25.73,24.76,25.32,155171821
06-Jun-24,24.81,25.35,24.57,25.13,113462362
05-Jun-24,25.00,25.42,24.92,24.95,105980743
04-Jun-24,25.03,25.42,24.90,25.18,79541901
03-Jun-24,24.98,25.38,24.87,25.18,85845367
31-May-24,25.57,25.64,24.89,25.07,404077508
29-May-24,25.71,26.03,25.50,25.80,78938513
28-May-24,26.08,26.15,25.70,25.83,145496053
27-May-24,26.15,26.25,25.76,25.92,67563747
24-May-24,26.58,26.60,25.90,26.06,128584096
23-May-24,27.02,27.04,26.55,26.66,93279250
22-May-24,27.51,27.66,27.18,27.20,191259727
21-May-24,27.71,27.88,27.61,27.69,140369073
20-May-24,27.60,28.04,27.51,27.80,108364965
17-May-24,27.49,27.72,27.46,27.60,116804836
16-May-24,27.50,27.70,27.15,27.65,170338791
15-May-24,26.99,27.43,26.94,27.06,129783741
14-May-24,26.56,27.48,26.56,27.07,472661310
13-May-24,25.84,26.74,25.64,26.55,265579247
10-May-24,26.20,26.22,25.41,25.65,131088944
09-May-24,25.46,26.23,25.44,26.17,117265701
08-May-24,26.16,26.50,25.39,26.24,214797969
07-May-24,26.49,26.53,25.98,26.16,147500873
06-May-24,26.20,26.38,25.99,26.33,98032733
03-May-24,25.82,26.34,25.72,26.24,131705014
02-May-24,26.16,26.16,25.37,25.64,144642831
30-Apr-24,25.54,26.07,25.43,25.58,170621506
29-Apr-24,25.50,26.00,25.42,25.73,159765570
26-Apr-24,25.14,25.62,24.99,25.62,126910218
25-Apr-24,24.71,25.09,24.45,24.95,205958937
24-Apr-24,24.99,25.06,24.74,24.78,131646131
23-Apr-24,25.22,25.42,25.05,25.10,211332311
22-Apr-24,25.59,25.86,25.46,25.53,168680784
19-Apr-24,24.86,25.82,24.86,25.45,350827180
18-Apr-24,24.92,25.16,24.79,24.90,355708357
17-Apr-24,25.21,25.27,24.70,24.90,211586867
16-Apr-24,26.01,26.23,25.19,25.22,192269528
15-Apr-24,26.23,26.41,26.05,26.20,161783980
12-Apr-24,26.11,26.75,26.08,26.36,173796970
11-Apr-24,26.20,26.41,26.07,26.35,113558978
10-Apr-24,26.75,27.00,26.25,26.38,218412233
09-Apr-24,26.41,26.94,26.37,26.85,91983256
08-Apr-24,26.10,26.39,25.89,26.39,113358211
05-Apr-24,26.44,26.48,26.05,26.10,85127279
04-Apr-24,26.70,26.88,26.43,26.49,176574421
03-Apr-24,26.79,26.79,26.05,26.50,153903934
02-Apr-24,26.73,26.74,26.32,26.59,115649821
01-Apr-24,27.55,27.58,26.50,26.80,259993338
28-Mar-24,27.26,27.72,27.26,27.37,150492700
27-Mar-24,27.10,27.41,27.09,27.35,76323592
26-Mar-24,27.06,27.48,26.92,27.18,83926443
25-Mar-24,27.10,27.31,27.00,27.07,96878556
22-Mar-24,27.72,27.78,27.10,27.19,135041400
21-Mar-24,28.19,28.39,27.71,27.91,573625972
20-Mar-24,27.85,28.41,27.60,28.20,381564024
19-Mar-24,27.14,27.99,27.01,27.76,245713005
18-Mar-24,27.03,27.44,26.92,27.07,264847437
15-Mar-24,26.91,27.70,26.90,27.00,344846707
14-Mar-24,27.11,27.19,26.81,26.95,234140186
13-Mar-24,26.60,27.48,26.56,27.10,260297091
12-Mar-24,26.47,26.82,26.37,26.57,139692080
11-Mar-24,25.72,26.43,25.72,26.36,152952044
08-Mar-24,25.92,25.96,25.56,25.96,109750716
07-Mar-24,25.93,26.25,25.55,26.00,297299867
06-Mar-24,25.92,26.90,25.55,26.00,476868299
05-Mar-24,25.99,25.99,25.32,25.36,448981945
04-Mar-24,26.52,26.61,25.74,25.84,233707435
01-Mar-24,26.68,26.84,26.46,26.67,181454983
29-Feb-24,26.67,26.83,26.30,26.64,188782428
28-Feb-24,26.53,26.89,26.15,26.67,99270926
27-Feb-24,26.85,27.11,26.45,26.61,278309993
26-Feb-24,26.23,26.85,26.11,26.60,210660519
23-Feb-24,26.00,26.18,25.81,26.18,137590183
22-Feb-24,25.88,25.97,25.67,25.87,164380168
21-Feb-24,25.61,25.88,25.41,25.80,283471616
20-Feb-24,24.86,25.81,24.80,25.62,162707741
19-Feb-24,25.24,25.30,24.81,24.90,74752875
16-Feb-24,25.68,25.68,25.06,25.24,121226851
15-Feb-24,25.43,25.68,25.30,25.38,206537025
14-Feb-24,25.44,25.54,25.02,25.30,201219255
09-Feb-24,25.03,25.64,24.98,25.43,156923585
08-Feb-24,25.18,25.28,24.83,25.11,149471750
07-Feb-24,25.06,25.75,24.99,25.25,437700113
06-Feb-24,24.46,25.25,24.37,25.15,558233196
05-Feb-24,24.75,24.82,24.30,24.46,245333838
02-Feb-24,25.04,25.16,24.63,24.86,262153166
01-Feb-24,25.22,25.35,24.95,25.12,249386891
31-Jan-24,25.95,26.04,25.17,25.30,682343020
30-Jan-24,26.29,26.35,25.90,26.25,142085520
29-Jan-24,26.15,26.46,26.06,26.30,73269433
26-Jan-24,26.13,26.38,25.87,26.16,100449575
25-Jan-24,25.90,26.10,25.50,26.00,398792373
24-Jan-24,27.15,27.15,25.99,25.99,300300285
23-Jan-24,26.52,27.01,26.30,26.94,497225958
22-Jan-24,26.80,26.82,26.31,26.49,122602873
19-Jan-24,27.41,27.46,26.70,26.90,210988936
18-Jan-24,27.50,27.62,27.20,27.40,149161830
17-Jan-24,27.67,27.72,27.44,27.50,173116225
16-Jan-24,27.67,27.80,27.44,27.73,166853076

*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