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
04/07/2022	-1,21%	-0,23	18,73	18,90	18,66	19,05	35M	6.927
01/07/2022	-1,25%	-0,24	18,96	18,95	18,70	19,10	90M	15.842
30/06/2022	-0,05%	-0,01	19,20	18,70	18,70	19,40	144M	17.801
29/06/2022	-2,44%	-0,48	19,21	19,64	19,00	19,74	76M	13.663
28/06/2022	-0,61%	-0,12	19,69	19,91	19,52	20,09	121M	16.055
27/06/2022	-0,20%	-0,04	19,81	19,98	19,72	20,08	70M	7.949
24/06/2022	0,97%	0,19	19,85	19,91	19,53	20,07	72M	10.936
23/06/2022	1,13%	0,22	19,66	19,49	19,34	19,77	90M	13.484
22/06/2022	3,35%	0,63	19,44	18,75	18,63	19,72	130M	18.618
21/06/2022	1,79%	0,33	18,81	18,52	18,24	18,95	85M	11.780
20/06/2022	-3,30%	-0,63	18,48	19,13	18,42	19,13	61M	7.392

17/06/2022	-1,55%	-0,30	19,11	19,20	18,59	19,27	188M	22.305
15/06/2022	-0,10%	-0,02	19,41	19,62	19,05	19,71	134M	18.380
14/06/2022	-3,81%	-0,77	19,43	20,20	19,34	20,20	134M	19.195
13/06/2022	-2,88%	-0,60	20,20	20,40	19,93	20,69	133M	16.232
10/06/2022	0,73%	0,15	20,80	20,55	20,17	20,92	96M	16.005
09/06/2022	-1,53%	-0,32	20,65	20,88	20,57	21,24	92M	12.157
08/06/2022	-1,87%	-0,40	20,97	21,24	20,91	21,41	101M	8.172
07/06/2022	-2,24%	-0,49	21,37	21,55	20,88	21,57	165M	17.264
06/06/2022	2,68%	0,57	21,86	21,41	21,19	21,87	265M	20.153
03/06/2022	0,71%	0,15	21,29	21,00	20,99	21,64	123M	14.165
02/06/2022	-0,05%	-0,01	21,14	21,56	20,77	21,56	106M	15.077
01/06/2022	2,42%	0,50	21,15	20,75	20,59	21,42	263M	20.030
31/05/2022	1,67%	0,34	20,65	20,41	20,12	20,85	318M	19.663
30/05/2022	-1,36%	-0,28	20,31	20,61	20,15	20,73	92M	11.596
27/05/2022	1,03%	0,21	20,59	20,36	20,04	20,65	99M	11.117
26/05/2022	5,98%	1,15	20,38	19,20	18,98	20,47	198M	22.918
25/05/2022	1,96%	0,37	19,23	18,65	18,53	19,47	120M	15.417
24/05/2022	1,02%	0,19	18,86	18,54	18,51	18,90	93M	14.229
23/05/2022	2,02%	0,37	18,67	18,40	18,22	18,81	116M	22.573
20/05/2022	-0,27%	-0,05	18,30	18,46	18,13	18,50	89M	9.769
19/05/2022	0,44%	0,08	18,35	18,28	18,17	18,54	134M	13.014
18/05/2022	-1,46%	-0,27	18,27	18,53	17,83	18,81	276M	28.082
17/05/2022	1,92%	0,35	18,54	18,28	18,28	18,80	126M	19.056
16/05/2022	-1,36%	-0,25	18,19	18,46	18,07	18,58	147M	12.687
13/05/2022	-1,91%	-0,36	18,44	18,79	18,44	19,20	185M	19.506
12/05/2022	1,84%	0,34	18,80	18,31	18,21	18,89	183M	20.225
11/05/2022	-2,69%	-0,51	18,46	18,96	18,38	19,01	171M	23.263
10/05/2022	0,21%	0,04	18,97	19,00	18,59	19,22	117M	25.086
09/05/2022	-0,47%	-0,09	18,93	18,84	18,68	19,27	188M	30.436
06/05/2022	-1,71%	-0,33	19,02	19,39	18,81	19,39	145M	19.275
05/05/2022	-4,40%	-0,89	19,35	20,01	18,75	20,01	210M	32.323
04/05/2022	0,60%	0,12	20,24	19,40	19,16	20,30	288M	34.411
03/05/2022	-1,52%	-0,31	20,12	20,43	19,81	20,53	171M	23.156
02/05/2022	-2,39%	-0,50	20,43	21,00	20,22	21,28	98M	18.167
29/04/2022	-4,95%	-1,09	20,93	22,38	20,65	22,39	301M	17.697
28/04/2022	-0,59%	-0,13	22,02	22,19	21,91	22,23	91M	14.635
27/04/2022	-0,89%	-0,20	22,15	22,27	22,01	22,60	105M	13.619
26/04/2022	-2,49%	-0,57	22,35	22,81	22,27	22,92	225M	29.493
25/04/2022	1,87%	0,42	22,92	22,33	22,24	23,13	172M	16.172
22/04/2022	0,22%	0,05	22,50	22,18	22,11	22,73	247M	28.193
20/04/2022	-0,22%	-0,05	22,45	22,45	22,26	23,03	339M	19.018
19/04/2022	1,90%	0,42	22,50	21,97	21,94	22,59	208M	18.662
18/04/2022	-0,81%	-0,18	22,08	22,19	21,95	22,25	177M	14.103
14/04/2022	-0,62%	-0,14	22,26	22,24	22,15	22,43	116M	15.777
13/04/2022	-1,23%	-0,28	22,40	22,68	22,21	22,79	184M	27.098
12/04/2022	-0,04%	-0,01	22,68	22,89	22,63	23,32	180M	25.857
11/04/2022	-0,92%	-0,21	22,69	22,66	22,58	23,06	110M	20.933
08/04/2022	-1,76%	-0,41	22,90	23,11	22,78	23,30	78M	15.033
07/04/2022	-1,35%	-0,32	23,31	23,40	23,22	23,55	71M	12.544
06/04/2022	0,04%	0,01	23,63	23,51	23,34	23,81	94M	16.489
05/04/2022	-1,79%	-0,43	23,62	24,20	23,62	24,20	80M	14.029
04/04/2022	-0,37%	-0,09	24,05	24,21	23,98	24,30	70M	10.871
01/04/2022	0,84%	0,20	24,14	24,26	23,64	24,30	147M	23.774
31/03/2022	-0,46%	-0,11	23,94	24,26	23,92	24,27	74M	11.034
30/03/2022	0,84%	0,20	24,05	23,90	23,79	24,30	229M	16.831
29/03/2022	0,76%	0,18	23,85	24,01	23,83	24,49	154M	17.061
28/03/2022	-0,04%	-0,01	23,67	23,66	23,47	23,84	132M	14.699
25/03/2022	1,67%	0,39	23,68	23,31	23,19	23,81	121M	21.621
24/03/2022	1,48%	0,34	23,29	23,22	22,81	23,30	159M	19.536
23/03/2022	0,75%	0,17	22,95	22,86	22,50	23,13	89M	12.181
22/03/2022	1,47%	0,33	22,78	22,63	22,58	23,23	220M	30.733
21/03/2022	-1,28%	-0,29	22,45	23,01	22,32	23,01	81M	13.317
18/03/2022	1,16%	0,26	22,74	22,48	22,19	22,98	212M	19.713
17/03/2022	0,36%	0,08	22,48	22,38	22,02	22,50	85M	11.504
16/03/2022	0,09%	0,02	22,40	22,41	21,90	22,73	138M	23.204
15/03/2022	1,96%	0,43	22,38	21,95	21,94	22,82	140M	24.718
14/03/2022	-0,23%	-0,05	21,95	22,01	21,68	22,20	98M	20.113
11/03/2022	-1,61%	-0,36	22,00	22,48	21,84	22,51	133M	16.798
10/03/2022	-2,95%	-0,68	22,36	22,02	22,00	22,70	170M	21.836
09/03/2022	2,54%	0,57	23,04	22,67	22,45	23,42	219M	36.186
08/03/2022	-1,96%	-0,45	22,47	22,90	22,37	23,05	166M	35.237
07/03/2022	-3,66%	-0,87	22,92	23,77	22,73	23,79	196M	32.842
04/03/2022	-0,25%	-0,06	23,79	23,87	23,58	24,03	177M	32.069
03/03/2022	3,34%	0,77	23,85	23,05	23,05	23,85	189M	30.822
02/03/2022	-1,20%	-0,28	23,08	23,65	22,94	24,00	243M	24.270
25/02/2022	0,73%	0,17	23,36	23,13	23,10	23,95	438M	48.379
24/02/2022	3,90%	0,87	23,19	21,53	21,32	23,20	216M	33.432
23/02/2022	-6,02%	-1,43	22,32	23,07	21,93	23,24	418M	47.487
22/02/2022	1,89%	0,44	23,75	23,51	23,29	23,95	125M	19.070
21/02/2022	-1,65%	-0,39	23,31	23,50	23,20	23,74	57M	9.625
18/02/2022	0,59%	0,14	23,70	23,87	23,62	24,03	103M	14.949
17/02/2022	0,26%	0,06	23,56	23,55	23,37	23,74	111M	16.354
16/02/2022	0,21%	0,05	23,50	23,46	23,33	23,80	148M	30.696
15/02/2022	1,96%	0,45	23,45	23,45	23,20	23,78	141M	17.592
14/02/2022	3,14%	0,70	23,00	22,37	22,34	23,17	149M	20.149
11/02/2022	-0,45%	-0,10	22,30	22,40	22,09	22,58	103M	16.010
10/02/2022	-0,44%	-0,10	22,40	22,48	22,11	22,64	120M	18.763
09/02/2022	2,74%	0,60	22,50	21,92	21,85	22,65	110M	19.159
08/02/2022	-0,50%	-0,11	21,90	21,70	21,53	21,91	62M	11.027
07/02/2022	0,14%	0,03	22,01	21,97	21,80	22,32	94M	13.572
04/02/2022	-3,00%	-0,68	21,98	22,61	21,85	22,69	101M	19.062
03/02/2022	-1,31%	-0,30	22,66	23,00	22,63	23,28	92M	15.521
02/02/2022	0,61%	0,14	22,96	22,85	22,78	23,29	113M	16.414
01/02/2022	-1,47%	-0,34	22,82	22,94	22,54	23,15	152M	27.775
31/01/2022	2,03%	0,46	23,16	22,50	22,18	23,53	203M	22.971
28/01/2022	1,43%	0,32	22,70	22,15	22,14	22,97	130M	22.933
27/01/2022	1,87%	0,41	22,38	22,01	21,90	22,48	207M	20.128
26/01/2022	1,71%	0,37	21,97	21,81	21,68	22,20	130M	19.121
25/01/2022	2,86%	0,60	21,60	20,93	20,85	21,74	131M	19.446
24/01/2022	0,00%	0,00	21,00	21,01	20,52	21,17	178M	20.556
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	-	-	24,15	23,90	23,90	24,30	80M	10.828

Date,Open,High,Low,Close,Volume
04-Jul-22,18.90,19.05,18.66,18.73,34776859
01-Jul-22,18.95,19.10,18.70,18.96,89926456
30-Jun-22,18.70,19.40,18.70,19.20,144421537
29-Jun-22,19.64,19.74,19.00,19.21,75620997
28-Jun-22,19.91,20.09,19.52,19.69,121392592
27-Jun-22,19.98,20.08,19.72,19.81,70307442
24-Jun-22,19.91,20.07,19.53,19.85,71876850
23-Jun-22,19.49,19.77,19.34,19.66,89608318
22-Jun-22,18.75,19.72,18.63,19.44,130055962
21-Jun-22,18.52,18.95,18.24,18.81,84505872
20-Jun-22,19.13,19.13,18.42,18.48,60506710
17-Jun-22,19.20,19.27,18.59,19.11,188350402
15-Jun-22,19.62,19.71,19.05,19.41,134318618
14-Jun-22,20.20,20.20,19.34,19.43,134182320
13-Jun-22,20.40,20.69,19.93,20.20,133018752
10-Jun-22,20.55,20.92,20.17,20.80,96343293
09-Jun-22,20.88,21.24,20.57,20.65,91858965
08-Jun-22,21.24,21.41,20.91,20.97,100842417
07-Jun-22,21.55,21.57,20.88,21.37,164744321
06-Jun-22,21.41,21.87,21.19,21.86,265383495
03-Jun-22,21.00,21.64,20.99,21.29,122773055
02-Jun-22,21.56,21.56,20.77,21.14,105567040
01-Jun-22,20.75,21.42,20.59,21.15,262877719
31-May-22,20.41,20.85,20.12,20.65,318384632
30-May-22,20.61,20.73,20.15,20.31,92122173
27-May-22,20.36,20.65,20.04,20.59,99481227
26-May-22,19.20,20.47,18.98,20.38,198281775
25-May-22,18.65,19.47,18.53,19.23,119876976
24-May-22,18.54,18.90,18.51,18.86,92681356
23-May-22,18.40,18.81,18.22,18.67,115837444
20-May-22,18.46,18.50,18.13,18.30,89331044
19-May-22,18.28,18.54,18.17,18.35,134046038
18-May-22,18.53,18.81,17.83,18.27,275969055
17-May-22,18.28,18.80,18.28,18.54,125688413
16-May-22,18.46,18.58,18.07,18.19,146822020
13-May-22,18.79,19.20,18.44,18.44,185073848
12-May-22,18.31,18.89,18.21,18.80,182812674
11-May-22,18.96,19.01,18.38,18.46,170827327
10-May-22,19.00,19.22,18.59,18.97,116684550
09-May-22,18.84,19.27,18.68,18.93,188271976
06-May-22,19.39,19.39,18.81,19.02,145025297
05-May-22,20.01,20.01,18.75,19.35,209868550
04-May-22,19.40,20.30,19.16,20.24,287508681
03-May-22,20.43,20.53,19.81,20.12,170752584
02-May-22,21.00,21.28,20.22,20.43,97918372
29-Apr-22,22.38,22.39,20.65,20.93,301433632
28-Apr-22,22.19,22.23,21.91,22.02,90565958
27-Apr-22,22.27,22.60,22.01,22.15,104523679
26-Apr-22,22.81,22.92,22.27,22.35,224673745
25-Apr-22,22.33,23.13,22.24,22.92,172441408
22-Apr-22,22.18,22.73,22.11,22.50,247215900
20-Apr-22,22.45,23.03,22.26,22.45,338760857
19-Apr-22,21.97,22.59,21.94,22.50,207769244
18-Apr-22,22.19,22.25,21.95,22.08,176819384
14-Apr-22,22.24,22.43,22.15,22.26,116391204
13-Apr-22,22.68,22.79,22.21,22.40,184468705
12-Apr-22,22.89,23.32,22.63,22.68,179810203
11-Apr-22,22.66,23.06,22.58,22.69,109974625
08-Apr-22,23.11,23.30,22.78,22.90,77940300
07-Apr-22,23.40,23.55,23.22,23.31,71088339
06-Apr-22,23.51,23.81,23.34,23.63,94260294
05-Apr-22,24.20,24.20,23.62,23.62,79656533
04-Apr-22,24.21,24.30,23.98,24.05,69613882
01-Apr-22,24.26,24.30,23.64,24.14,146696439
31-Mar-22,24.26,24.27,23.92,23.94,73669678
30-Mar-22,23.90,24.30,23.79,24.05,228715314
29-Mar-22,24.01,24.49,23.83,23.85,153834813
28-Mar-22,23.66,23.84,23.47,23.67,131824489
25-Mar-22,23.31,23.81,23.19,23.68,121478360
24-Mar-22,23.22,23.30,22.81,23.29,159334442
23-Mar-22,22.86,23.13,22.50,22.95,88613458
22-Mar-22,22.63,23.23,22.58,22.78,219624112
21-Mar-22,23.01,23.01,22.32,22.45,80643855
18-Mar-22,22.48,22.98,22.19,22.74,212115356
17-Mar-22,22.38,22.50,22.02,22.48,85348089
16-Mar-22,22.41,22.73,21.90,22.40,138018593
15-Mar-22,21.95,22.82,21.94,22.38,139959904
14-Mar-22,22.01,22.20,21.68,21.95,98498208
11-Mar-22,22.48,22.51,21.84,22.00,133260392
10-Mar-22,22.02,22.70,22.00,22.36,170204362
09-Mar-22,22.67,23.42,22.45,23.04,218893791
08-Mar-22,22.90,23.05,22.37,22.47,165679436
07-Mar-22,23.77,23.79,22.73,22.92,195590017
04-Mar-22,23.87,24.03,23.58,23.79,176510950
03-Mar-22,23.05,23.85,23.05,23.85,188806170
02-Mar-22,23.65,24.00,22.94,23.08,243250088
25-Feb-22,23.13,23.95,23.10,23.36,438354307
24-Feb-22,21.53,23.20,21.32,23.19,215536475
23-Feb-22,23.07,23.24,21.93,22.32,418021891
22-Feb-22,23.51,23.95,23.29,23.75,125114587
21-Feb-22,23.50,23.74,23.20,23.31,57375960
18-Feb-22,23.87,24.03,23.62,23.70,102541920
17-Feb-22,23.55,23.74,23.37,23.56,111481643
16-Feb-22,23.46,23.80,23.33,23.50,148464981
15-Feb-22,23.45,23.78,23.20,23.45,141069201
14-Feb-22,22.37,23.17,22.34,23.00,149431036
11-Feb-22,22.40,22.58,22.09,22.30,103021856
10-Feb-22,22.48,22.64,22.11,22.40,119890072
09-Feb-22,21.92,22.65,21.85,22.50,110043075
08-Feb-22,21.70,21.91,21.53,21.90,61546531
07-Feb-22,21.97,22.32,21.80,22.01,93525969
04-Feb-22,22.61,22.69,21.85,21.98,100728442
03-Feb-22,23.00,23.28,22.63,22.66,91657603
02-Feb-22,22.85,23.29,22.78,22.96,112697320
01-Feb-22,22.94,23.15,22.54,22.82,151774480
31-Jan-22,22.50,23.53,22.18,23.16,202656541
28-Jan-22,22.15,22.97,22.14,22.70,130491530
27-Jan-22,22.01,22.48,21.90,22.38,206808537
26-Jan-22,21.81,22.20,21.68,21.97,129842082
25-Jan-22,20.93,21.74,20.85,21.60,131135983
24-Jan-22,21.01,21.17,20.52,21.00,177631554
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

*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