ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: RADL3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
25/05/20201,33%1,40106,96107,90105,84108,81135M8.091
22/05/2020-1,72%-1,85105,56106,50104,22110,74183M10.068
21/05/20204,33%4,46107,41102,91102,35107,64210M11.483
20/05/2020-0,07%-0,07102,95103,83101,60104,05239M13.235
19/05/2020-2,75%-2,91103,02106,10102,58106,10202M11.880
18/05/20203,01%3,10105,93105,16103,00106,04169M7.760
15/05/2020-2,57%-2,71102,83105,54102,00105,54218M11.009
14/05/2020-0,06%-0,06105,54104,30100,90105,54246M11.073
13/05/2020-2,47%-2,67105,60108,70105,54109,32180M9.480
12/05/20203,11%3,27108,27105,58104,75109,75219M12.625
11/05/20200,31%0,32105,00104,39103,90106,49242M9.068
08/05/20200,95%0,99104,68105,67103,30107,09139M8.569
07/05/20200,16%0,17103,69103,67102,54108,56270M14.880
06/05/2020-0,57%-0,59103,52103,11100,82104,13171M8.474
05/05/2020-0,43%-0,45104,11105,51101,83106,42207M12.125
04/05/2020-0,21%-0,22104,56103,44101,73104,56182M10.361
30/04/2020-3,50%-3,80104,78107,20104,42108,29229M8.698
29/04/2020-1,78%-1,97108,58112,00106,00114,00359M15.502
28/04/20204,24%4,50110,55108,57107,22110,55165M9.004
27/04/20201,44%1,51106,05105,30104,32108,46146M7.749
24/04/2020-2,25%-2,41104,54105,0098,50106,00276M18.000
23/04/2020-3,67%-4,07106,95112,00105,24112,83173M10.278
22/04/20202,37%2,57111,02109,00108,64113,77216M11.514
20/04/20204,37%4,54108,45102,23101,62109,50172M10.710
17/04/2020-1,04%-1,09103,91106,24101,30107,90148M8.367
16/04/20202,73%2,79105,00102,61102,33108,25270M16.085
15/04/20202,31%2,31102,2199,0098,10102,56202M12.165
14/04/2020-1,17%-1,1899,90101,7999,90103,34203M8.962
13/04/2020-0,86%-0,88101,08100,3898,02102,20157M10.139
09/04/20200,56%0,57101,96102,5099,80103,79214M11.276
08/04/20200,90%0,90101,39101,7098,73102,90162M9.674
07/04/20203,60%3,49100,4999,9998,38103,38274M16.349
06/04/20202,11%2,0097,0098,9295,7699,41199M13.156
03/04/2020-9,39%-9,8595,00103,8694,80104,41290M20.142
02/04/20201,40%1,45104,85103,71101,57105,27147M8.488
01/04/20201,52%1,55103,4098,0097,41104,45247M14.595
31/03/2020-2,39%-2,49101,85103,9399,52105,00234M12.329
30/03/2020-2,63%-2,82104,34108,88102,72108,88207M10.461
27/03/2020-2,99%-3,30107,16105,68105,68111,60244M12.357
26/03/2020-2,15%-2,43110,46112,90105,79112,98366M17.214
25/03/20204,32%4,67112,89108,28104,10113,96347M18.881
24/03/2020-5,81%-6,68108,22120,00105,55121,64474M22.510
23/03/20202,26%2,54114,90113,80105,30117,68328M16.995
20/03/20204,84%5,19112,36109,71107,78115,52387M20.307
19/03/20206,32%6,37107,1797,4795,49109,48332M19.989
18/03/2020-2,38%-2,46100,8096,7089,52104,93462M21.923
17/03/20208,69%8,26103,2697,3190,61106,50427M24.434
16/03/2020-9,52%-9,9995,0099,0089,1199,30318M18.603
13/03/20204,74%4,75104,99109,0093,92112,00384M22.111
12/03/2020-12,83%-14,76100,24100,0096,50103,89231M11.868
11/03/2020-1,54%-1,80115,00113,80104,00116,68297M13.680
10/03/20200,79%0,91116,80117,02111,00118,87308M14.905
09/03/2020-5,90%-7,26115,89114,98110,53117,39254M14.521
06/03/2020-0,85%-1,06123,15120,57119,37124,09282M13.537
05/03/2020-0,55%-0,69124,21124,39122,14130,50360M14.409
04/03/20200,01%0,01124,90126,98123,18127,34163M8.776
03/03/20200,26%0,32124,89124,00121,93128,37203M9.623
02/03/20203,89%4,67124,57118,80118,11125,84290M16.550
28/02/20205,86%6,64119,90113,45110,10119,90347M16.361
27/02/2020-4,98%-5,93113,26116,96113,26118,81313M17.344
26/02/2020-2,84%-3,48119,19116,95116,08121,00279M16.052
21/02/20203,01%3,58122,67118,62116,69122,67153M8.505
20/02/2020-0,96%-1,15119,09119,71118,45122,21205M10.855
19/02/20200,28%0,34120,24119,90118,00120,4883M4.933
18/02/2020-0,70%-0,85119,90121,00118,60121,0099M5.783
17/02/2020-1,17%-1,43120,75122,89120,75123,1647M2.452
14/02/20201,82%2,18122,18120,10118,85122,8898M4.886
13/02/2020-1,77%-2,16120,00121,69119,20121,8274M4.316
12/02/20200,72%0,87122,16122,00120,50123,72143M6.958
11/02/20201,31%1,57121,29120,63119,85122,5487M4.380
10/02/2020-0,65%-0,78119,72120,00118,70121,29138M5.528
07/02/2020-0,62%-0,75120,50120,76119,02121,67139M4.945
06/02/2020-0,46%-0,56121,25122,77119,67123,20107M5.050
05/02/2020-1,06%-1,31121,81123,90121,16125,00180M7.688
04/02/2020-0,56%-0,69123,12125,51121,36125,74154M6.778
03/02/2020-0,33%-0,41123,81124,64123,52125,6394M5.332
31/01/2020-0,86%-1,08124,22124,81122,54125,02137M6.871
30/01/2020-2,56%-3,29125,30127,60124,01129,06204M10.843
29/01/20202,98%3,72128,59125,35124,60128,59114M5.013
28/01/2020-0,10%-0,13124,87125,21123,46126,05156M5.877
27/01/20200,81%1,00125,00122,82120,91126,28212M8.011
24/01/20200,41%0,51124,00123,51122,52124,3881M3.700
23/01/2020-1,80%-2,26123,49125,28123,20125,28203M7.004
22/01/20200,20%0,25125,75126,10124,04127,35178M7.929
21/01/20205,36%6,39125,50119,00117,70126,37340M11.328
20/01/20202,97%3,43119,11116,21116,21120,41148M7.737
17/01/20201,63%1,86115,68113,82112,76115,6873M3.865
16/01/2020-0,50%-0,57113,82114,40112,57114,8580M5.085
15/01/20200,30%0,34114,39113,90112,90114,40109M6.339
14/01/20201,50%1,68114,05111,93110,47114,05109M5.056
13/01/20202,34%2,57112,37109,79109,63112,3771M3.621
10/01/2020-3,10%-3,51109,80112,86109,10113,5494M5.763
09/01/20203,01%3,31113,31110,25109,81113,31127M5.172
08/01/20201,34%1,45110,00109,09107,53110,1963M3.526
07/01/2020-1,37%-1,51108,55110,06107,50110,0896M5.866
06/01/2020-1,97%-2,21110,06111,40109,42111,40114M6.180
03/01/2020-2,23%-2,56112,27113,00111,92113,63170M5.667
02/01/20202,86%3,19114,83111,86111,45115,00119M6.800
30/12/20191,56%1,72111,64109,89109,53112,65123M6.200
27/12/20190,15%0,17109,92109,94108,72110,6080M4.990
26/12/20191,28%1,39109,75108,38107,46109,7578M5.451
23/12/20191,02%1,09108,36107,43106,71108,3664M3.586
20/12/20191,43%1,51107,27105,77105,17108,50192M5.801
19/12/20190,79%0,83105,76105,01103,15105,93182M5.610
18/12/2019-1,02%-1,08104,93105,92104,53107,19182M5.627
17/12/20190,65%0,68106,01105,33103,96106,4889M4.951
16/12/2019-1,57%-1,68105,33107,47104,71107,47124M6.013
13/12/20193,27%3,39107,01103,99102,92107,29158M8.702
12/12/20192,09%2,12103,62101,82100,55103,76105M6.517
11/12/2019-2,31%-2,40101,50104,35101,36104,85190M9.424
10/12/20191,08%1,11103,90102,27102,27104,75126M6.538
09/12/2019-2,03%-2,13102,79104,44102,25105,00181M10.340
06/12/2019-0,58%-0,61104,92106,00104,14106,51291M11.999
05/12/2019-1,60%-1,72105,53107,25105,40108,90187M9.312
04/12/2019-2,93%-3,24107,25111,49107,25111,55148M8.477
03/12/20190,45%0,49110,49110,80110,04111,56118M6.171
02/12/2019-2,65%-2,99110,00113,95109,74114,36170M8.955
29/11/2019-1,40%-1,61112,99115,18112,99115,3092M4.441
28/11/20190,92%1,05114,60114,48113,53115,3891M4.633
27/11/20191,47%1,65113,55112,50112,19114,0884M4.466
26/11/20190,32%0,36111,90111,54108,85111,98242M8.252
25/11/2019-1,94%-2,21111,54113,11111,54113,8989M5.542
22/11/20190,93%1,05113,75113,28112,50114,1695M3.860
21/11/20190,81%0,90112,70111,55111,22113,46184M9.546
19/11/20190,40%0,45111,80111,36110,81113,1295M5.590
18/11/2019-0,76%-0,85111,35112,80111,11112,80114M6.666
14/11/20193,42%3,71112,20109,00108,22112,80151M6.938
13/11/2019-1,36%-1,50108,49110,00107,57110,52233M8.778
12/11/2019-1,79%-2,01109,99111,99109,70112,3098M6.381
11/11/20190,45%0,50112,00111,34110,72112,37120M6.014
08/11/2019-0,49%-0,55111,50111,55110,81112,6192M5.636
07/11/2019-0,52%-0,59112,05113,51111,52113,6970M4.213
06/11/20190,67%0,75112,64112,03110,07113,90122M6.705
05/11/2019--111,89113,50110,43114,18165M8.412


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br