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
08/07/2025	-3,79%	-0,56	14,20	15,05	13,98	15,09	209M	29.926
07/07/2025	-3,53%	-0,54	14,76	15,15	14,70	15,41	207M	17.235
04/07/2025	0,53%	0,08	15,30	15,18	14,96	15,36	79M	11.480
03/07/2025	0,66%	0,10	15,22	15,17	15,05	15,43	124M	19.968
02/07/2025	-0,46%	-0,07	15,12	15,17	15,00	15,38	294M	21.529
01/07/2025	1,33%	0,20	15,19	15,18	14,84	15,29	115M	14.373
27/06/2025	-1,64%	-0,25	14,99	15,13	14,98	15,32	172M	14.202

26/06/2025	-1,68%	-0,26	15,24	15,65	15,22	15,96	257M	22.806
25/06/2025	3,26%	0,49	15,50	14,87	14,71	15,78	307M	28.868
24/06/2025	3,45%	0,50	15,01	14,60	14,51	15,17	139M	20.355
23/06/2025	3,64%	0,51	14,51	13,98	13,77	14,58	118M	17.251
20/06/2025	-2,23%	-0,32	14,00	14,24	14,00	14,56	232M	25.352
18/06/2025	1,49%	0,21	14,32	14,51	14,10	14,65	364M	34.567
17/06/2025	0,28%	0,04	14,11	14,16	13,93	14,33	223M	20.030
16/06/2025	1,37%	0,19	14,07	14,00	13,92	14,38	88M	13.930
13/06/2025	-5,06%	-0,74	13,88	14,50	13,88	14,53	115M	16.804
12/06/2025	1,95%	0,28	14,62	14,33	14,14	14,78	126M	13.737
11/06/2025	-2,85%	-0,42	14,34	14,65	14,30	14,68	120M	16.247
10/06/2025	0,34%	0,05	14,76	14,71	14,30	15,20	184M	19.163
09/06/2025	-2,90%	-0,44	14,71	14,84	14,42	15,11	185M	21.022
06/06/2025	1,27%	0,19	15,15	15,03	15,00	15,53	206M	29.039
05/06/2025	3,10%	0,45	14,96	14,53	14,53	15,19	180M	20.798
04/06/2025	2,40%	0,34	14,51	14,29	14,00	14,68	350M	23.193
03/06/2025	-1,39%	-0,20	14,17	14,42	13,91	14,56	125M	21.065
02/06/2025	-3,23%	-0,48	14,37	14,99	14,36	15,04	127M	16.450
30/05/2025	0,07%	0,01	14,85	14,94	14,45	14,97	691M	17.595
29/05/2025	-0,74%	-0,11	14,84	14,93	14,65	14,95	238M	11.441
28/05/2025	-0,33%	-0,05	14,95	15,15	14,85	15,32	241M	15.569
27/05/2025	3,02%	0,44	15,00	14,59	14,57	15,05	302M	22.518
26/05/2025	-0,75%	-0,11	14,56	14,80	14,48	14,88	75M	9.501
23/05/2025	1,52%	0,22	14,67	14,31	14,15	14,67	125M	11.318
22/05/2025	1,47%	0,21	14,45	14,21	14,19	14,89	187M	20.539
21/05/2025	-4,11%	-0,61	14,24	14,84	14,06	14,89	188M	24.489
20/05/2025	0,34%	0,05	14,85	14,79	14,28	14,85	157M	22.793
19/05/2025	-2,76%	-0,42	14,80	15,22	14,50	15,22	228M	22.149
16/05/2025	-0,52%	-0,08	15,22	15,22	15,01	15,46	253M	21.180
15/05/2025	0,79%	0,12	15,30	15,15	15,00	15,53	202M	17.333
14/05/2025	-6,30%	-1,02	15,18	16,20	14,95	16,21	268M	25.759
13/05/2025	0,87%	0,14	16,20	16,01	15,98	16,50	169M	18.000
12/05/2025	3,61%	0,56	16,06	15,54	15,23	16,06	190M	18.651
09/05/2025	-4,97%	-0,81	15,50	16,45	15,14	16,46	476M	33.669
08/05/2025	-1,63%	-0,27	16,31	16,80	16,06	17,63	786M	48.123
07/05/2025	-14,76%	-2,87	16,58	17,90	16,55	18,28	432M	46.809
06/05/2025	-2,56%	-0,51	19,45	20,03	19,21	20,15	155M	12.515
05/05/2025	-0,20%	-0,04	19,96	20,05	19,88	20,15	114M	10.307
02/05/2025	0,81%	0,16	20,00	19,81	19,61	20,17	162M	10.661
30/04/2025	-0,55%	-0,11	19,84	19,89	19,55	20,00	129M	18.742
29/04/2025	0,05%	0,01	19,95	19,90	19,78	20,06	133M	13.440
28/04/2025	-0,80%	-0,16	19,94	20,15	19,76	20,29	105M	14.254
25/04/2025	0,00%	0,00	20,10	20,14	19,84	20,41	135M	16.205
24/04/2025	-1,33%	-0,27	20,10	20,21	19,62	20,36	200M	26.333
23/04/2025	1,09%	0,22	20,37	20,34	20,19	20,88	227M	19.830
22/04/2025	-2,61%	-0,54	20,15	20,16	19,82	20,41	179M	18.479
17/04/2025	-3,05%	-0,65	20,69	21,17	20,11	21,17	178M	17.415
16/04/2025	-6,40%	-1,46	21,34	22,60	21,30	22,60	433M	39.760
15/04/2025	6,34%	1,36	22,80	21,30	21,30	22,80	435M	18.738
14/04/2025	0,28%	0,06	21,44	21,76	21,13	21,76	132M	13.245
11/04/2025	3,84%	0,79	21,38	20,73	20,56	21,77	218M	24.185
10/04/2025	-2,79%	-0,59	20,59	21,00	20,40	21,74	327M	27.235
09/04/2025	9,29%	1,80	21,18	19,38	19,25	21,23	353M	40.456
08/04/2025	-0,10%	-0,02	19,38	19,34	19,20	19,88	258M	26.631
07/04/2025	-0,67%	-0,13	19,40	19,42	19,00	20,08	188M	23.806
04/04/2025	-1,96%	-0,39	19,53	19,83	19,21	19,83	232M	23.381
03/04/2025	2,26%	0,44	19,92	19,50	19,43	20,18	149M	18.385
02/04/2025	2,47%	0,47	19,48	19,09	19,05	19,48	142M	12.376
01/04/2025	-0,21%	-0,04	19,01	19,09	18,88	19,27	126M	13.225
31/03/2025	-1,50%	-0,29	19,05	19,25	19,01	19,27	146M	11.109
28/03/2025	0,73%	0,14	19,34	19,20	18,95	19,53	150M	10.490
27/03/2025	0,16%	0,03	19,20	19,17	19,10	19,47	218M	20.458
26/03/2025	-0,05%	-0,01	19,17	19,26	18,74	19,33	169M	27.744
25/03/2025	-2,54%	-0,50	19,18	19,80	18,84	19,82	301M	22.817
24/03/2025	-0,61%	-0,12	19,68	19,93	19,60	19,96	186M	17.119
21/03/2025	0,92%	0,18	19,80	19,66	19,51	19,81	273M	26.370
20/03/2025	-1,01%	-0,20	19,62	19,77	19,49	19,80	139M	22.623
19/03/2025	0,92%	0,18	19,82	19,75	19,64	20,04	139M	22.730
18/03/2025	-1,65%	-0,33	19,64	19,97	19,64	19,99	239M	22.112
17/03/2025	4,12%	0,79	19,97	19,40	19,12	20,29	266M	21.974
14/03/2025	2,95%	0,55	19,18	18,70	18,59	19,36	280M	29.164
13/03/2025	0,27%	0,05	18,63	18,58	18,41	18,87	391M	28.306
12/03/2025	5,03%	0,89	18,58	17,73	17,68	18,58	223M	19.782
11/03/2025	-0,79%	-0,14	17,69	17,72	17,44	17,89	220M	23.357
10/03/2025	0,11%	0,02	17,83	17,71	17,57	17,94	233M	14.967
07/03/2025	0,00%	0,00	17,81	17,67	17,43	18,02	281M	26.446
06/03/2025	-0,11%	-0,02	17,81	17,77	17,43	17,92	425M	27.026
05/03/2025	2,59%	0,45	17,83	17,90	17,74	18,15	438M	20.202
28/02/2025	-5,80%	-1,07	17,38	17,75	17,15	18,50	449M	29.850
27/02/2025	0,87%	0,16	18,45	18,33	18,19	18,59	141M	15.401
26/02/2025	-0,65%	-0,12	18,29	18,29	17,49	18,29	433M	43.244
25/02/2025	-2,59%	-0,49	18,41	18,98	18,41	19,10	144M	17.295
24/02/2025	-0,84%	-0,16	18,90	19,23	18,71	19,47	198M	24.058
21/02/2025	-1,55%	-0,30	19,06	19,38	18,99	19,40	100M	14.495
20/02/2025	2,65%	0,50	19,36	18,82	18,70	19,40	178M	16.565
19/02/2025	-1,82%	-0,35	18,86	19,04	18,64	19,14	119M	16.399
18/02/2025	-2,49%	-0,49	19,21	19,83	19,02	19,83	267M	27.730
17/02/2025	-1,50%	-0,30	19,70	20,09	19,38	20,29	113M	15.214
14/02/2025	2,51%	0,49	20,00	19,73	19,62	20,16	106M	19.193
13/02/2025	-0,61%	-0,12	19,51	19,63	19,19	19,71	163M	14.072
12/02/2025	-1,75%	-0,35	19,63	19,74	19,27	19,76	161M	27.809
11/02/2025	1,06%	0,21	19,98	19,87	19,66	20,29	253M	20.613
10/02/2025	-1,74%	-0,35	19,77	20,39	19,52	20,58	181M	16.502
07/02/2025	0,60%	0,12	20,12	20,20	19,91	20,42	172M	23.107
06/02/2025	1,27%	0,25	20,00	19,94	19,68	20,00	269M	19.449
05/02/2025	-1,59%	-0,32	19,75	20,17	19,59	20,17	353M	20.290
04/02/2025	-2,24%	-0,46	20,07	20,52	20,07	20,61	124M	21.612
03/02/2025	-2,66%	-0,56	20,53	21,15	20,26	21,15	218M	23.504
31/01/2025	-4,35%	-0,96	21,09	22,07	21,09	22,29	332M	20.700
30/01/2025	2,80%	0,60	22,05	21,46	21,40	22,05	155M	19.183
29/01/2025	2,14%	0,45	21,45	21,07	21,02	21,55	189M	16.708
28/01/2025	1,45%	0,30	21,00	20,83	20,80	21,30	147M	19.792
27/01/2025	-0,38%	-0,08	20,70	20,35	20,09	20,81	344M	30.670
24/01/2025	-0,53%	-0,11	20,78	20,83	20,78	21,08	100M	11.960
23/01/2025	-0,10%	-0,02	20,89	21,00	20,81	21,27	198M	14.067
22/01/2025	-4,52%	-0,99	20,91	22,00	20,74	22,12	326M	22.393
21/01/2025	2,10%	0,45	21,90	21,41	21,34	21,93	117M	14.071
20/01/2025	1,04%	0,22	21,45	21,11	21,03	21,55	79M	8.765
17/01/2025	2,07%	0,43	21,23	20,80	20,68	21,33	145M	12.582
16/01/2025	-3,48%	-0,75	20,80	21,43	20,76	21,56	177M	17.661
15/01/2025	2,42%	0,51	21,55	21,37	21,03	21,78	112M	14.509
14/01/2025	0,43%	0,09	21,04	20,83	20,36	21,05	233M	26.586
13/01/2025	-0,10%	-0,02	20,95	20,94	20,65	21,17	173M	22.843
10/01/2025	-0,62%	-0,13	20,97	21,02	20,20	21,08	220M	29.005
09/01/2025	-0,14%	-0,03	21,10	21,01	20,72	21,18	111M	17.139
08/01/2025	-1,03%	-0,22	21,13	21,14	20,66	21,31	166M	24.765
07/01/2025	-2,56%	-0,56	21,35	22,00	21,10	22,11	148M	16.074
06/01/2025	5,34%	1,11	21,91	20,84	20,76	21,91	282M	26.927
03/01/2025	-4,41%	-0,96	20,80	21,78	20,75	21,87	187M	25.691
02/01/2025	-1,09%	-0,24	21,76	21,86	21,37	22,20	171M	33.939
30/12/2024	0,00%	0,00	22,00	21,96	21,94	22,66	170M	20.902
27/12/2024	-2,40%	-0,54	22,00	22,70	21,82	22,74	162M	21.855
26/12/2024	-0,35%	-0,08	22,54	22,50	22,42	22,89	146M	23.396
23/12/2024	-0,57%	-0,13	22,62	22,64	22,38	23,13	152M	21.350
20/12/2024	0,26%	0,06	22,75	22,52	22,52	23,17	526M	24.642
19/12/2024	1,66%	0,37	22,69	22,32	22,28	22,92	213M	27.868
18/12/2024	-	-	22,32	23,75	22,32	23,76	286M	29.131

Date,Open,High,Low,Close,Volume
08-Jul-25,15.05,15.09,13.98,14.20,208937845
07-Jul-25,15.15,15.41,14.70,14.76,207130612
04-Jul-25,15.18,15.36,14.96,15.30,78507565
03-Jul-25,15.17,15.43,15.05,15.22,124456536
02-Jul-25,15.17,15.38,15.00,15.12,294415026
01-Jul-25,15.18,15.29,14.84,15.19,114603347
27-Jun-25,15.13,15.32,14.98,14.99,172279085
26-Jun-25,15.65,15.96,15.22,15.24,257448909
25-Jun-25,14.87,15.78,14.71,15.50,306873821
24-Jun-25,14.60,15.17,14.51,15.01,138710075
23-Jun-25,13.98,14.58,13.77,14.51,117998388
20-Jun-25,14.24,14.56,14.00,14.00,232248211
18-Jun-25,14.51,14.65,14.10,14.32,363807358
17-Jun-25,14.16,14.33,13.93,14.11,222721112
16-Jun-25,14.00,14.38,13.92,14.07,88241944
13-Jun-25,14.50,14.53,13.88,13.88,115334001
12-Jun-25,14.33,14.78,14.14,14.62,125945116
11-Jun-25,14.65,14.68,14.30,14.34,119538989
10-Jun-25,14.71,15.20,14.30,14.76,183913465
09-Jun-25,14.84,15.11,14.42,14.71,185311184
06-Jun-25,15.03,15.53,15.00,15.15,206485612
05-Jun-25,14.53,15.19,14.53,14.96,179580214
04-Jun-25,14.29,14.68,14.00,14.51,349508827
03-Jun-25,14.42,14.56,13.91,14.17,125313470
02-Jun-25,14.99,15.04,14.36,14.37,127294318
30-May-25,14.94,14.97,14.45,14.85,690753835
29-May-25,14.93,14.95,14.65,14.84,238213822
28-May-25,15.15,15.32,14.85,14.95,241254242
27-May-25,14.59,15.05,14.57,15.00,302179743
26-May-25,14.80,14.88,14.48,14.56,75064972
23-May-25,14.31,14.67,14.15,14.67,124972304
22-May-25,14.21,14.89,14.19,14.45,187078948
21-May-25,14.84,14.89,14.06,14.24,188165673
20-May-25,14.79,14.85,14.28,14.85,157160480
19-May-25,15.22,15.22,14.50,14.80,228103128
16-May-25,15.22,15.46,15.01,15.22,253469201
15-May-25,15.15,15.53,15.00,15.30,201516585
14-May-25,16.20,16.21,14.95,15.18,267969115
13-May-25,16.01,16.50,15.98,16.20,168938762
12-May-25,15.54,16.06,15.23,16.06,189831431
09-May-25,16.45,16.46,15.14,15.50,476480873
08-May-25,16.80,17.63,16.06,16.31,785680486
07-May-25,17.90,18.28,16.55,16.58,431531643
06-May-25,20.03,20.15,19.21,19.45,155445501
05-May-25,20.05,20.15,19.88,19.96,113985880
02-May-25,19.81,20.17,19.61,20.00,161790255
30-Apr-25,19.89,20.00,19.55,19.84,128860852
29-Apr-25,19.90,20.06,19.78,19.95,133014479
28-Apr-25,20.15,20.29,19.76,19.94,104825061
25-Apr-25,20.14,20.41,19.84,20.10,135091008
24-Apr-25,20.21,20.36,19.62,20.10,200028567
23-Apr-25,20.34,20.88,20.19,20.37,227421820
22-Apr-25,20.16,20.41,19.82,20.15,179206181
17-Apr-25,21.17,21.17,20.11,20.69,178112370
16-Apr-25,22.60,22.60,21.30,21.34,432845779
15-Apr-25,21.30,22.80,21.30,22.80,435217261
14-Apr-25,21.76,21.76,21.13,21.44,131706161
11-Apr-25,20.73,21.77,20.56,21.38,218413406
10-Apr-25,21.00,21.74,20.40,20.59,327421166
09-Apr-25,19.38,21.23,19.25,21.18,352747645
08-Apr-25,19.34,19.88,19.20,19.38,257786790
07-Apr-25,19.42,20.08,19.00,19.40,188222741
04-Apr-25,19.83,19.83,19.21,19.53,232013294
03-Apr-25,19.50,20.18,19.43,19.92,149059447
02-Apr-25,19.09,19.48,19.05,19.48,141986320
01-Apr-25,19.09,19.27,18.88,19.01,126339315
31-Mar-25,19.25,19.27,19.01,19.05,145754543
28-Mar-25,19.20,19.53,18.95,19.34,150307581
27-Mar-25,19.17,19.47,19.10,19.20,218040786
26-Mar-25,19.26,19.33,18.74,19.17,169070044
25-Mar-25,19.80,19.82,18.84,19.18,301215241
24-Mar-25,19.93,19.96,19.60,19.68,186011583
21-Mar-25,19.66,19.81,19.51,19.80,273374791
20-Mar-25,19.77,19.80,19.49,19.62,138679353
19-Mar-25,19.75,20.04,19.64,19.82,139161831
18-Mar-25,19.97,19.99,19.64,19.64,239065116
17-Mar-25,19.40,20.29,19.12,19.97,266014568
14-Mar-25,18.70,19.36,18.59,19.18,279927472
13-Mar-25,18.58,18.87,18.41,18.63,391154763
12-Mar-25,17.73,18.58,17.68,18.58,222645736
11-Mar-25,17.72,17.89,17.44,17.69,220114173
10-Mar-25,17.71,17.94,17.57,17.83,233081491
07-Mar-25,17.67,18.02,17.43,17.81,281332941
06-Mar-25,17.77,17.92,17.43,17.81,425302503
05-Mar-25,17.90,18.15,17.74,17.83,438220106
28-Feb-25,17.75,18.50,17.15,17.38,448725141
27-Feb-25,18.33,18.59,18.19,18.45,140978376
26-Feb-25,18.29,18.29,17.49,18.29,432624266
25-Feb-25,18.98,19.10,18.41,18.41,144199974
24-Feb-25,19.23,19.47,18.71,18.90,197748494
21-Feb-25,19.38,19.40,18.99,19.06,99934788
20-Feb-25,18.82,19.40,18.70,19.36,177738693
19-Feb-25,19.04,19.14,18.64,18.86,119259098
18-Feb-25,19.83,19.83,19.02,19.21,266829298
17-Feb-25,20.09,20.29,19.38,19.70,112611870
14-Feb-25,19.73,20.16,19.62,20.00,106358814
13-Feb-25,19.63,19.71,19.19,19.51,163051231
12-Feb-25,19.74,19.76,19.27,19.63,161149677
11-Feb-25,19.87,20.29,19.66,19.98,252871023
10-Feb-25,20.39,20.58,19.52,19.77,180887951
07-Feb-25,20.20,20.42,19.91,20.12,172443689
06-Feb-25,19.94,20.00,19.68,20.00,268593653
05-Feb-25,20.17,20.17,19.59,19.75,352694549
04-Feb-25,20.52,20.61,20.07,20.07,124172725
03-Feb-25,21.15,21.15,20.26,20.53,218124478
31-Jan-25,22.07,22.29,21.09,21.09,332240968
30-Jan-25,21.46,22.05,21.40,22.05,155343431
29-Jan-25,21.07,21.55,21.02,21.45,189264486
28-Jan-25,20.83,21.30,20.80,21.00,146799706
27-Jan-25,20.35,20.81,20.09,20.70,343657355
24-Jan-25,20.83,21.08,20.78,20.78,100414242
23-Jan-25,21.00,21.27,20.81,20.89,198415045
22-Jan-25,22.00,22.12,20.74,20.91,326366844
21-Jan-25,21.41,21.93,21.34,21.90,117312792
20-Jan-25,21.11,21.55,21.03,21.45,79143512
17-Jan-25,20.80,21.33,20.68,21.23,144726590
16-Jan-25,21.43,21.56,20.76,20.80,177360712
15-Jan-25,21.37,21.78,21.03,21.55,112222758
14-Jan-25,20.83,21.05,20.36,21.04,233444699
13-Jan-25,20.94,21.17,20.65,20.95,173315951
10-Jan-25,21.02,21.08,20.20,20.97,219662708
09-Jan-25,21.01,21.18,20.72,21.10,110699761
08-Jan-25,21.14,21.31,20.66,21.13,166235338
07-Jan-25,22.00,22.11,21.10,21.35,148223788
06-Jan-25,20.84,21.91,20.76,21.91,282012534
03-Jan-25,21.78,21.87,20.75,20.80,187087642
02-Jan-25,21.86,22.20,21.37,21.76,171252288
30-Dec-24,21.96,22.66,21.94,22.00,169686545
27-Dec-24,22.70,22.74,21.82,22.00,162280641
26-Dec-24,22.50,22.89,22.42,22.54,145733777
23-Dec-24,22.64,23.13,22.38,22.62,151920851
20-Dec-24,22.52,23.17,22.52,22.75,525684556
19-Dec-24,22.32,22.92,22.28,22.69,213317350
18-Dec-24,23.75,23.76,22.32,22.32,285509607

*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