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
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	0,70%	0,18	25,81	25,69	24,97	25,95	147M	19.010
08/07/2021	-1,04%	-0,27	25,63	25,28	25,26	25,79	180M	19.127
07/07/2021	5,07%	1,25	25,90	24,95	24,75	25,90	223M	25.069
06/07/2021	-0,48%	-0,12	24,65	24,58	24,54	24,93	111M	14.948
05/07/2021	-0,12%	-0,03	24,77	24,62	24,62	24,98	50M	6.252
02/07/2021	0,81%	0,20	24,80	24,70	24,59	24,91	170M	14.892
01/07/2021	-0,45%	-0,11	24,60	24,56	24,42	24,91	109M	23.228
30/06/2021	-1,32%	-0,33	24,71	24,80	24,55	24,97	125M	13.390
29/06/2021	-0,83%	-0,21	25,04	25,00	24,80	25,23	91M	14.676
28/06/2021	2,14%	0,53	25,25	24,80	24,79	25,54	129M	15.558
25/06/2021	-3,44%	-0,88	24,72	25,42	24,72	25,70	118M	17.903
24/06/2021	0,99%	0,25	25,60	25,80	25,31	25,90	154M	15.690
23/06/2021	-2,50%	-0,65	25,35	26,06	25,35	26,17	131M	16.603
22/06/2021	0,97%	0,25	26,00	25,84	25,40	26,22	169M	22.412
21/06/2021	1,06%	0,27	25,75	25,69	25,53	26,02	135M	16.334
18/06/2021	-3,81%	-1,01	25,48	26,12	25,48	26,72	494M	30.679
17/06/2021	-2,21%	-0,60	26,49	27,09	26,42	27,20	246M	15.544
16/06/2021	-0,40%	-0,11	27,09	27,36	26,96	27,54	245M	24.827
15/06/2021	0,26%	0,07	27,20	27,05	26,96	27,38	118M	9.783
14/06/2021	1,31%	0,35	27,13	26,87	26,86	27,25	56M	8.298
11/06/2021	-4,32%	-1,21	26,78	28,07	26,78	28,10	118M	12.983
10/06/2021	0,29%	0,08	27,99	28,05	27,75	28,30	153M	15.198
09/06/2021	-0,18%	-0,05	27,91	27,90	27,56	28,17	136M	17.964
08/06/2021	-1,34%	-0,38	27,96	28,38	27,94	28,80	134M	17.996
07/06/2021	1,11%	0,31	28,34	28,26	27,95	28,47	92M	14.212
04/06/2021	-0,53%	-0,15	28,03	28,01	27,69	28,33	130M	18.839
02/06/2021	-0,28%	-0,08	28,18	28,26	27,96	28,45	93M	13.650
01/06/2021	0,28%	0,08	28,26	28,25	27,88	28,54	205M	25.145
31/05/2021	3,11%	0,85	28,18	27,38	27,33	28,43	121M	16.338
28/05/2021	0,04%	0,01	27,33	27,38	26,85	27,70	103M	12.651
27/05/2021	0,26%	0,07	27,32	27,26	26,14	27,44	290M	28.592
26/05/2021	-1,20%	-0,33	27,25	27,79	26,94	27,81	93M	13.519
25/05/2021	-1,85%	-0,52	27,58	28,21	27,13	28,65	180M	20.396
24/05/2021	4,85%	1,30	28,10	26,81	26,60	28,10	176M	23.859
21/05/2021	-0,92%	-0,25	26,80	27,04	26,53	27,07	84M	11.993
20/05/2021	1,24%	0,33	27,05	26,89	26,52	27,20	131M	16.341
19/05/2021	0,11%	0,03	26,72	26,51	26,42	27,02	115M	12.712
18/05/2021	0,34%	0,09	26,69	26,33	26,14	26,92	121M	14.418
17/05/2021	2,78%	0,72	26,60	25,67	25,61	26,79	149M	19.290
14/05/2021	1,09%	0,28	25,88	25,93	25,41	26,60	403M	23.346
13/05/2021	0,79%	0,20	25,60	25,43	25,37	26,19	143M	15.508
12/05/2021	-5,33%	-1,43	25,40	25,89	25,26	26,38	136M	21.128
11/05/2021	-2,04%	-0,56	26,83	26,96	26,51	27,10	135M	16.496
10/05/2021	1,48%	0,40	27,39	26,99	26,62	27,39	120M	19.859
07/05/2021	2,23%	0,59	26,99	26,42	26,27	27,13	162M	18.337
06/05/2021	-0,83%	-0,22	26,40	26,55	26,05	26,66	116M	15.116
05/05/2021	0,87%	0,23	26,62	26,30	26,30	26,77	89M	13.514
04/05/2021	-1,16%	-0,31	26,39	26,70	26,19	26,78	120M	15.052
03/05/2021	1,52%	0,40	26,70	26,01	25,97	27,07	213M	27.245
30/04/2021	3,99%	1,01	26,30	25,04	25,04	26,63	248M	24.006
29/04/2021	-1,21%	-0,31	25,29	25,60	25,11	25,60	152M	13.921
28/04/2021	4,28%	1,05	25,60	24,52	24,49	25,68	145M	17.952
27/04/2021	0,74%	0,18	24,55	24,38	24,29	24,70	100M	15.139
26/04/2021	-2,21%	-0,55	24,37	25,05	24,31	25,05	74M	13.956
23/04/2021	0,69%	0,17	24,92	25,02	24,79	25,27	106M	22.172
22/04/2021	-0,36%	-0,09	24,75	25,12	24,70	25,12	89M	14.635
20/04/2021	-0,20%	-0,05	24,84	24,63	24,61	25,28	90M	11.261
19/04/2021	0,57%	0,14	24,89	24,43	24,31	25,20	145M	18.874
16/04/2021	-0,84%	-0,21	24,75	24,90	24,51	24,95	90M	13.252
15/04/2021	0,73%	0,18	24,96	24,63	24,56	25,00	79M	12.976
14/04/2021	-0,36%	-0,09	24,78	25,00	24,58	25,09	113M	17.154
13/04/2021	1,10%	0,27	24,87	24,30	24,28	24,98	136M	12.943
12/04/2021	1,86%	0,45	24,60	24,31	24,24	24,62	121M	10.823
09/04/2021	-1,99%	-0,49	24,15	24,35	24,09	24,65	107M	13.735
08/04/2021	1,61%	0,39	24,64	24,26	24,26	24,85	88M	12.261
07/04/2021	-1,26%	-0,31	24,25	24,58	23,94	24,70	130M	15.993
06/04/2021	-0,77%	-0,19	24,56	24,86	24,50	24,90	202M	10.538
05/04/2021	1,06%	0,26	24,75	24,54	24,50	25,05	118M	14.226
01/04/2021	-2,27%	-0,57	24,49	25,22	24,41	25,35	111M	13.019
31/03/2021	-2,64%	-0,68	25,06	25,60	25,03	25,78	163M	17.751
30/03/2021	1,26%	0,32	25,74	25,15	25,05	26,00	230M	18.190
29/03/2021	2,29%	0,57	25,42	24,79	24,67	25,67	120M	17.632
26/03/2021	-0,72%	-0,18	24,85	24,50	24,14	25,21	133M	19.239
25/03/2021	-0,12%	-0,03	25,03	24,83	24,73	25,38	202M	30.598
24/03/2021	-3,47%	-0,90	25,06	25,84	24,84	26,03	171M	19.672
23/03/2021	-0,42%	-0,11	25,96	25,62	25,62	26,50	98M	16.031
22/03/2021	0,77%	0,20	26,07	25,57	25,47	26,11	103M	14.962
19/03/2021	1,02%	0,26	25,87	25,61	25,48	26,00	206M	15.384
18/03/2021	-0,12%	-0,03	25,61	25,43	25,02	25,88	117M	20.611
17/03/2021	-0,77%	-0,20	25,64	25,56	24,87	25,68	167M	23.820
16/03/2021	3,57%	0,89	25,84	24,96	24,72	25,84	198M	25.008
15/03/2021	3,14%	0,76	24,95	23,89	23,75	25,03	124M	17.186
12/03/2021	0,54%	0,13	24,19	23,70	23,66	24,19	97M	12.942
11/03/2021	-1,19%	-0,29	24,06	24,45	23,83	24,46	125M	20.217
10/03/2021	5,87%	1,35	24,35	23,36	23,25	24,48	311M	46.984
09/03/2021	3,23%	0,72	23,00	22,25	22,06	23,27	193M	27.617
08/03/2021	-	-	22,28	23,23	22,28	23,50	142M	22.759

Date,Open,High,Low,Close,Volume
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
08-Jul-21,25.28,25.79,25.26,25.63,180264322
07-Jul-21,24.95,25.90,24.75,25.90,223433273
06-Jul-21,24.58,24.93,24.54,24.65,111151598
05-Jul-21,24.62,24.98,24.62,24.77,50060860
02-Jul-21,24.70,24.91,24.59,24.80,169687211
01-Jul-21,24.56,24.91,24.42,24.60,108525672
30-Jun-21,24.80,24.97,24.55,24.71,124767511
29-Jun-21,25.00,25.23,24.80,25.04,91043798
28-Jun-21,24.80,25.54,24.79,25.25,128765054
25-Jun-21,25.42,25.70,24.72,24.72,117994222
24-Jun-21,25.80,25.90,25.31,25.60,153801600
23-Jun-21,26.06,26.17,25.35,25.35,130809805
22-Jun-21,25.84,26.22,25.40,26.00,169398627
21-Jun-21,25.69,26.02,25.53,25.75,134951429
18-Jun-21,26.12,26.72,25.48,25.48,493846033
17-Jun-21,27.09,27.20,26.42,26.49,245548733
16-Jun-21,27.36,27.54,26.96,27.09,245088638
15-Jun-21,27.05,27.38,26.96,27.20,118450187
14-Jun-21,26.87,27.25,26.86,27.13,56430887
11-Jun-21,28.07,28.10,26.78,26.78,117891224
10-Jun-21,28.05,28.30,27.75,27.99,153140372
09-Jun-21,27.90,28.17,27.56,27.91,136252555
08-Jun-21,28.38,28.80,27.94,27.96,134228771
07-Jun-21,28.26,28.47,27.95,28.34,91808159
04-Jun-21,28.01,28.33,27.69,28.03,129585380
02-Jun-21,28.26,28.45,27.96,28.18,92969170
01-Jun-21,28.25,28.54,27.88,28.26,205102229
31-May-21,27.38,28.43,27.33,28.18,121208624
28-May-21,27.38,27.70,26.85,27.33,103048361
27-May-21,27.26,27.44,26.14,27.32,289976251
26-May-21,27.79,27.81,26.94,27.25,93387105
25-May-21,28.21,28.65,27.13,27.58,179944164
24-May-21,26.81,28.10,26.60,28.10,175695308
21-May-21,27.04,27.07,26.53,26.80,83710093
20-May-21,26.89,27.20,26.52,27.05,130703422
19-May-21,26.51,27.02,26.42,26.72,114899274
18-May-21,26.33,26.92,26.14,26.69,120753221
17-May-21,25.67,26.79,25.61,26.60,148865897
14-May-21,25.93,26.60,25.41,25.88,403223910
13-May-21,25.43,26.19,25.37,25.60,142715859
12-May-21,25.89,26.38,25.26,25.40,135592867
11-May-21,26.96,27.10,26.51,26.83,135404716
10-May-21,26.99,27.39,26.62,27.39,120104149
07-May-21,26.42,27.13,26.27,26.99,161747036
06-May-21,26.55,26.66,26.05,26.40,115578049
05-May-21,26.30,26.77,26.30,26.62,89411906
04-May-21,26.70,26.78,26.19,26.39,120288249
03-May-21,26.01,27.07,25.97,26.70,212779449
30-Apr-21,25.04,26.63,25.04,26.30,248217798
29-Apr-21,25.60,25.60,25.11,25.29,152182422
28-Apr-21,24.52,25.68,24.49,25.60,145202061
27-Apr-21,24.38,24.70,24.29,24.55,100126823
26-Apr-21,25.05,25.05,24.31,24.37,73772270
23-Apr-21,25.02,25.27,24.79,24.92,106216290
22-Apr-21,25.12,25.12,24.70,24.75,89074163
20-Apr-21,24.63,25.28,24.61,24.84,89881408
19-Apr-21,24.43,25.20,24.31,24.89,144988628
16-Apr-21,24.90,24.95,24.51,24.75,89565243
15-Apr-21,24.63,25.00,24.56,24.96,79447072
14-Apr-21,25.00,25.09,24.58,24.78,113142889
13-Apr-21,24.30,24.98,24.28,24.87,136127209
12-Apr-21,24.31,24.62,24.24,24.60,120677595
09-Apr-21,24.35,24.65,24.09,24.15,106729434
08-Apr-21,24.26,24.85,24.26,24.64,88388290
07-Apr-21,24.58,24.70,23.94,24.25,130467612
06-Apr-21,24.86,24.90,24.50,24.56,201599960
05-Apr-21,24.54,25.05,24.50,24.75,117588010
01-Apr-21,25.22,25.35,24.41,24.49,111350721
31-Mar-21,25.60,25.78,25.03,25.06,162979104
30-Mar-21,25.15,26.00,25.05,25.74,230324364
29-Mar-21,24.79,25.67,24.67,25.42,120306290
26-Mar-21,24.50,25.21,24.14,24.85,133442043
25-Mar-21,24.83,25.38,24.73,25.03,201793750
24-Mar-21,25.84,26.03,24.84,25.06,170706652
23-Mar-21,25.62,26.50,25.62,25.96,98275051
22-Mar-21,25.57,26.11,25.47,26.07,103421348
19-Mar-21,25.61,26.00,25.48,25.87,206297797
18-Mar-21,25.43,25.88,25.02,25.61,117428808
17-Mar-21,25.56,25.68,24.87,25.64,167407831
16-Mar-21,24.96,25.84,24.72,25.84,198360767
15-Mar-21,23.89,25.03,23.75,24.95,124482385
12-Mar-21,23.70,24.19,23.66,24.19,96709066
11-Mar-21,24.45,24.46,23.83,24.06,125422834
10-Mar-21,23.36,24.48,23.25,24.35,311398845
09-Mar-21,22.25,23.27,22.06,23.00,193376987
08-Mar-21,23.23,23.50,22.28,22.28,142286453

*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...