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
08/12/2023	-0,18%	-0,05	28,19	28,36	28,05	28,52	87M	11.976
07/12/2023	-1,36%	-0,39	28,24	28,69	28,09	28,84	112M	10.823
06/12/2023	0,21%	0,06	28,63	28,67	28,27	28,73	99M	12.029
05/12/2023	1,38%	0,39	28,57	28,35	28,35	28,96	129M	14.352
04/12/2023	0,46%	0,13	28,18	27,96	27,86	28,45	77M	9.309
01/12/2023	-0,11%	-0,03	28,05	28,05	27,65	28,25	147M	22.393
30/11/2023	-0,88%	-0,25	28,08	28,40	27,50	28,43	541M	29.354
29/11/2023	-4,19%	-1,24	28,33	29,60	28,33	29,73	209M	21.908
28/11/2023	1,62%	0,47	29,57	29,13	28,83	29,86	263M	19.092
27/11/2023	2,75%	0,78	29,10	28,49	28,27	29,13	125M	16.356
24/11/2023	-0,11%	-0,03	28,32	28,26	28,13	28,64	84M	10.676

23/11/2023	-0,18%	-0,05	28,35	28,35	28,13	28,76	80M	8.221
22/11/2023	0,50%	0,14	28,40	28,48	28,33	29,13	212M	19.765
21/11/2023	-1,19%	-0,34	28,26	28,46	28,22	28,53	140M	16.205
20/11/2023	4,57%	1,25	28,60	27,55	27,41	28,64	208M	17.167
17/11/2023	-1,90%	-0,53	27,35	27,85	27,34	27,99	144M	16.039
16/11/2023	2,05%	0,56	27,88	27,67	27,39	28,10	205M	27.395
14/11/2023	2,75%	0,73	27,32	26,78	26,57	27,57	178M	20.740
13/11/2023	-0,60%	-0,16	26,59	26,74	26,01	26,80	142M	10.464
10/11/2023	3,56%	0,92	26,75	26,04	25,60	26,97	164M	21.215
09/11/2023	-1,19%	-0,31	25,83	26,13	25,67	26,20	184M	13.458
08/11/2023	0,93%	0,24	26,14	26,06	25,94	26,34	134M	15.657
07/11/2023	1,25%	0,32	25,90	25,60	25,36	25,97	140M	19.919
06/11/2023	0,83%	0,21	25,58	25,34	25,32	25,77	128M	13.087
03/11/2023	2,17%	0,54	25,37	25,34	24,94	25,57	211M	27.505
01/11/2023	-3,76%	-0,97	24,83	25,80	24,37	25,81	459M	31.422
31/10/2023	1,82%	0,46	25,80	25,61	25,30	26,01	204M	14.491
30/10/2023	-1,17%	-0,30	25,34	25,79	25,14	25,88	264M	18.311
27/10/2023	-2,29%	-0,60	25,64	26,20	25,61	26,27	159M	12.815
26/10/2023	1,27%	0,33	26,24	25,98	25,82	26,32	101M	12.479
25/10/2023	-1,74%	-0,46	25,91	26,26	25,83	26,40	152M	13.516
24/10/2023	-0,49%	-0,13	26,37	26,63	26,15	26,63	123M	12.501
23/10/2023	1,69%	0,44	26,50	25,87	25,87	26,66	129M	13.098
20/10/2023	-1,29%	-0,34	26,06	26,22	26,03	26,43	143M	12.229
19/10/2023	0,38%	0,10	26,40	26,32	26,32	26,82	150M	19.007
18/10/2023	-4,92%	-1,36	26,30	27,46	26,30	27,50	263M	26.836
17/10/2023	-0,65%	-0,18	27,66	27,73	27,45	27,87	181M	24.504
16/10/2023	0,32%	0,09	27,84	27,93	27,66	28,25	172M	13.479
13/10/2023	-1,00%	-0,28	27,75	27,88	27,54	28,06	169M	16.090
11/10/2023	-0,28%	-0,08	28,03	28,08	27,83	28,35	91M	11.855
10/10/2023	1,33%	0,37	28,11	27,87	27,80	28,30	121M	10.596
09/10/2023	-0,68%	-0,19	27,74	27,86	27,36	27,96	112M	12.481
06/10/2023	1,16%	0,32	27,93	27,59	27,23	28,14	152M	17.605
05/10/2023	-0,32%	-0,09	27,61	27,61	27,26	27,79	117M	14.008
04/10/2023	2,14%	0,58	27,70	27,22	27,08	27,83	106M	10.887
03/10/2023	-0,95%	-0,26	27,12	27,31	27,05	27,52	134M	13.974
02/10/2023	-0,87%	-0,24	27,38	27,60	27,29	27,71	93M	10.310
29/09/2023	0,77%	0,21	27,62	27,58	27,47	27,95	273M	15.405
28/09/2023	1,14%	0,31	27,41	27,19	27,07	27,48	197M	24.183
27/09/2023	0,71%	0,19	27,10	26,91	26,86	27,57	237M	16.072
26/09/2023	-0,55%	-0,15	26,91	27,09	26,66	27,17	206M	15.796
25/09/2023	-1,35%	-0,37	27,06	27,46	27,06	27,48	175M	13.966
22/09/2023	2,12%	0,57	27,43	26,86	26,79	27,66	173M	21.175
21/09/2023	-1,18%	-0,32	26,86	26,91	26,51	27,04	185M	17.719
20/09/2023	0,67%	0,18	27,18	26,99	26,92	27,38	77M	9.759
19/09/2023	-1,82%	-0,50	27,00	27,50	26,95	27,56	76M	8.721
18/09/2023	-0,33%	-0,09	27,50	27,59	27,35	27,59	68M	7.066
15/09/2023	-0,72%	-0,20	27,59	27,80	27,43	27,84	157M	8.859
14/09/2023	-0,18%	-0,05	27,79	27,91	27,59	27,97	69M	10.112
13/09/2023	0,32%	0,09	27,84	27,76	27,57	28,28	109M	13.013
12/09/2023	1,98%	0,54	27,75	27,40	27,32	27,78	76M	7.220
11/09/2023	1,49%	0,40	27,21	26,76	26,55	27,30	108M	10.770
08/09/2023	-0,04%	-0,01	26,81	26,71	26,57	26,93	106M	14.269
06/09/2023	-2,44%	-0,67	26,82	27,49	26,74	27,72	116M	15.089
05/09/2023	-0,54%	-0,15	27,49	27,50	27,39	27,68	118M	17.603
04/09/2023	0,36%	0,10	27,64	27,59	27,33	27,84	64M	7.106
01/09/2023	0,22%	0,06	27,54	27,57	27,33	27,95	150M	13.672
31/08/2023	-0,54%	-0,15	27,48	27,60	27,03	27,81	178M	9.545
30/08/2023	-0,65%	-0,18	27,63	27,94	27,63	28,08	90M	8.740
29/08/2023	3,31%	0,89	27,81	27,10	26,91	27,81	156M	14.094
28/08/2023	-0,44%	-0,12	26,92	27,01	26,63	27,12	59M	7.860
25/08/2023	-0,92%	-0,25	27,04	27,29	26,83	27,35	83M	10.433
24/08/2023	-0,15%	-0,04	27,29	27,24	27,10	27,55	81M	9.260
23/08/2023	0,63%	0,17	27,33	27,09	26,98	27,33	105M	12.969
22/08/2023	1,76%	0,47	27,16	26,84	26,79	27,32	118M	14.018
21/08/2023	-0,04%	-0,01	26,69	26,70	26,37	26,84	125M	12.514
18/08/2023	0,00%	0,00	26,70	26,71	26,57	26,88	91M	9.609
17/08/2023	-1,55%	-0,42	26,70	27,32	26,56	27,37	189M	19.649
16/08/2023	-0,66%	-0,18	27,12	27,27	26,99	27,53	133M	18.336
15/08/2023	-0,33%	-0,09	27,30	27,32	27,27	27,63	75M	10.303
14/08/2023	-0,07%	-0,02	27,39	27,34	27,09	27,39	125M	13.104
11/08/2023	0,48%	0,13	27,41	27,32	27,09	27,58	113M	12.383
10/08/2023	-0,62%	-0,17	27,28	27,44	27,07	27,87	117M	8.603
09/08/2023	-1,19%	-0,33	27,45	27,60	27,06	27,80	179M	21.623
08/08/2023	-0,50%	-0,14	27,78	27,73	27,53	28,15	124M	11.884
07/08/2023	0,25%	0,07	27,92	27,78	27,71	28,01	106M	10.074
04/08/2023	-1,73%	-0,49	27,85	28,16	27,69	28,52	152M	17.164
03/08/2023	-0,84%	-0,24	28,34	28,59	28,17	28,96	219M	14.866
02/08/2023	-1,04%	-0,30	28,58	28,80	28,46	28,87	103M	13.364
01/08/2023	-0,31%	-0,09	28,88	28,69	28,59	29,04	192M	15.256
31/07/2023	-0,48%	-0,14	28,97	29,16	28,83	29,25	130M	14.569
28/07/2023	2,00%	0,57	29,11	28,89	28,48	29,28	128M	14.521
27/07/2023	-0,70%	-0,20	28,54	28,67	28,54	29,10	98M	12.438
26/07/2023	0,98%	0,28	28,74	28,40	28,40	28,80	79M	9.486
25/07/2023	-0,35%	-0,10	28,46	28,93	28,28	28,94	104M	12.794
24/07/2023	-0,24%	-0,07	28,56	28,65	28,23	28,74	113M	14.145
21/07/2023	0,88%	0,25	28,63	28,58	28,46	28,92	146M	22.537
20/07/2023	1,39%	0,39	28,38	28,02	27,97	28,47	96M	12.101
19/07/2023	-0,64%	-0,18	27,99	28,00	27,67	28,10	117M	18.549
18/07/2023	-1,81%	-0,52	28,17	28,48	27,90	28,60	171M	21.888
17/07/2023	0,95%	0,27	28,69	28,29	28,23	28,69	116M	15.861
14/07/2023	-1,18%	-0,34	28,42	28,71	28,24	28,77	149M	18.645
13/07/2023	1,52%	0,43	28,76	28,22	28,22	29,01	154M	15.344
12/07/2023	0,57%	0,16	28,33	28,09	28,09	28,57	172M	15.691
11/07/2023	-1,09%	-0,31	28,17	28,35	27,68	28,38	117M	15.211
10/07/2023	-0,04%	-0,01	28,48	28,37	28,30	28,69	115M	8.891
07/07/2023	1,57%	0,44	28,49	28,18	27,98	28,65	127M	15.089
06/07/2023	-1,99%	-0,57	28,05	28,46	27,94	28,53	142M	19.004
05/07/2023	0,63%	0,18	28,62	28,40	28,13	28,86	127M	19.968
04/07/2023	-1,15%	-0,33	28,44	28,70	28,14	28,83	114M	14.453
03/07/2023	-2,80%	-0,83	28,77	29,74	28,50	29,90	268M	40.588
30/06/2023	3,06%	0,88	29,60	28,86	28,51	29,75	302M	22.394
29/06/2023	0,45%	0,13	28,72	28,54	28,39	28,99	163M	15.306
28/06/2023	-1,07%	-0,31	28,59	28,65	28,46	28,98	118M	14.229
27/06/2023	0,35%	0,10	28,90	28,91	28,27	29,00	148M	21.693
26/06/2023	-0,93%	-0,27	28,80	29,15	28,44	29,16	125M	13.815
23/06/2023	1,64%	0,47	29,07	28,58	28,52	29,09	119M	15.922
22/06/2023	-0,73%	-0,21	28,60	28,81	28,43	28,90	122M	14.868
21/06/2023	0,38%	0,11	28,81	28,73	28,56	28,96	127M	14.491
20/06/2023	0,38%	0,11	28,70	28,49	28,26	28,72	104M	12.083
19/06/2023	0,32%	0,09	28,59	28,53	28,42	28,93	75M	9.960
16/06/2023	-0,84%	-0,24	28,50	28,60	28,28	28,82	202M	12.109
15/06/2023	0,45%	0,13	28,74	28,61	28,46	28,79	127M	18.914
14/06/2023	0,03%	0,01	28,61	28,64	28,24	28,75	262M	26.770
13/06/2023	-0,94%	-0,27	28,60	28,98	28,35	29,02	181M	21.372
12/06/2023	0,73%	0,21	28,87	28,80	28,68	29,15	199M	14.658
09/06/2023	1,16%	0,33	28,66	28,53	28,43	29,32	201M	22.468
07/06/2023	0,11%	0,03	28,33	28,40	28,15	28,63	135M	18.579
06/06/2023	2,54%	0,70	28,30	27,83	27,62	28,39	178M	21.357
05/06/2023	0,04%	0,01	27,60	27,64	27,44	27,80	253M	15.538
02/06/2023	-3,60%	-1,03	27,59	28,76	27,43	28,77	337M	31.990
01/06/2023	1,02%	0,29	28,62	28,30	28,17	28,95	243M	27.932
31/05/2023	-0,46%	-0,13	28,33	28,35	28,33	28,77	701M	26.741
30/05/2023	-	-	28,46	28,97	28,25	29,00	195M	21.027

Date,Open,High,Low,Close,Volume
08-Dec-23,28.36,28.52,28.05,28.19,86715780
07-Dec-23,28.69,28.84,28.09,28.24,111697259
06-Dec-23,28.67,28.73,28.27,28.63,99174537
05-Dec-23,28.35,28.96,28.35,28.57,129160496
04-Dec-23,27.96,28.45,27.86,28.18,77095766
01-Dec-23,28.05,28.25,27.65,28.05,147095614
30-Nov-23,28.40,28.43,27.50,28.08,540553098
29-Nov-23,29.60,29.73,28.33,28.33,208680795
28-Nov-23,29.13,29.86,28.83,29.57,262874718
27-Nov-23,28.49,29.13,28.27,29.10,125174703
24-Nov-23,28.26,28.64,28.13,28.32,84408463
23-Nov-23,28.35,28.76,28.13,28.35,79634418
22-Nov-23,28.48,29.13,28.33,28.40,212225378
21-Nov-23,28.46,28.53,28.22,28.26,139560480
20-Nov-23,27.55,28.64,27.41,28.60,208244087
17-Nov-23,27.85,27.99,27.34,27.35,144454936
16-Nov-23,27.67,28.10,27.39,27.88,204674157
14-Nov-23,26.78,27.57,26.57,27.32,177993381
13-Nov-23,26.74,26.80,26.01,26.59,142400775
10-Nov-23,26.04,26.97,25.60,26.75,163634299
09-Nov-23,26.13,26.20,25.67,25.83,183770775
08-Nov-23,26.06,26.34,25.94,26.14,133881476
07-Nov-23,25.60,25.97,25.36,25.90,140067672
06-Nov-23,25.34,25.77,25.32,25.58,128242535
03-Nov-23,25.34,25.57,24.94,25.37,211071449
01-Nov-23,25.80,25.81,24.37,24.83,458987583
31-Oct-23,25.61,26.01,25.30,25.80,203902069
30-Oct-23,25.79,25.88,25.14,25.34,263639198
27-Oct-23,26.20,26.27,25.61,25.64,159283849
26-Oct-23,25.98,26.32,25.82,26.24,101480293
25-Oct-23,26.26,26.40,25.83,25.91,151653162
24-Oct-23,26.63,26.63,26.15,26.37,123417214
23-Oct-23,25.87,26.66,25.87,26.50,129286823
20-Oct-23,26.22,26.43,26.03,26.06,143427357
19-Oct-23,26.32,26.82,26.32,26.40,149783451
18-Oct-23,27.46,27.50,26.30,26.30,262806571
17-Oct-23,27.73,27.87,27.45,27.66,181055966
16-Oct-23,27.93,28.25,27.66,27.84,172244984
13-Oct-23,27.88,28.06,27.54,27.75,169073178
11-Oct-23,28.08,28.35,27.83,28.03,91087393
10-Oct-23,27.87,28.30,27.80,28.11,121384593
09-Oct-23,27.86,27.96,27.36,27.74,111885624
06-Oct-23,27.59,28.14,27.23,27.93,152106110
05-Oct-23,27.61,27.79,27.26,27.61,117467697
04-Oct-23,27.22,27.83,27.08,27.70,106331689
03-Oct-23,27.31,27.52,27.05,27.12,133843860
02-Oct-23,27.60,27.71,27.29,27.38,92965091
29-Sep-23,27.58,27.95,27.47,27.62,272941472
28-Sep-23,27.19,27.48,27.07,27.41,197132954
27-Sep-23,26.91,27.57,26.86,27.10,236958495
26-Sep-23,27.09,27.17,26.66,26.91,205851977
25-Sep-23,27.46,27.48,27.06,27.06,175252146
22-Sep-23,26.86,27.66,26.79,27.43,173232367
21-Sep-23,26.91,27.04,26.51,26.86,185142628
20-Sep-23,26.99,27.38,26.92,27.18,77108539
19-Sep-23,27.50,27.56,26.95,27.00,75620184
18-Sep-23,27.59,27.59,27.35,27.50,68100983
15-Sep-23,27.80,27.84,27.43,27.59,157333250
14-Sep-23,27.91,27.97,27.59,27.79,68959995
13-Sep-23,27.76,28.28,27.57,27.84,109101285
12-Sep-23,27.40,27.78,27.32,27.75,75521910
11-Sep-23,26.76,27.30,26.55,27.21,107597453
08-Sep-23,26.71,26.93,26.57,26.81,105511592
06-Sep-23,27.49,27.72,26.74,26.82,116031169
05-Sep-23,27.50,27.68,27.39,27.49,117762537
04-Sep-23,27.59,27.84,27.33,27.64,63772083
01-Sep-23,27.57,27.95,27.33,27.54,149910703
31-Aug-23,27.60,27.81,27.03,27.48,177696820
30-Aug-23,27.94,28.08,27.63,27.63,89842698
29-Aug-23,27.10,27.81,26.91,27.81,156116868
28-Aug-23,27.01,27.12,26.63,26.92,58777061
25-Aug-23,27.29,27.35,26.83,27.04,82550342
24-Aug-23,27.24,27.55,27.10,27.29,81239512
23-Aug-23,27.09,27.33,26.98,27.33,105099749
22-Aug-23,26.84,27.32,26.79,27.16,118275082
21-Aug-23,26.70,26.84,26.37,26.69,125402077
18-Aug-23,26.71,26.88,26.57,26.70,90881261
17-Aug-23,27.32,27.37,26.56,26.70,189253346
16-Aug-23,27.27,27.53,26.99,27.12,133352384
15-Aug-23,27.32,27.63,27.27,27.30,74656444
14-Aug-23,27.34,27.39,27.09,27.39,124751054
11-Aug-23,27.32,27.58,27.09,27.41,112692972
10-Aug-23,27.44,27.87,27.07,27.28,117281386
09-Aug-23,27.60,27.80,27.06,27.45,179149801
08-Aug-23,27.73,28.15,27.53,27.78,124013383
07-Aug-23,27.78,28.01,27.71,27.92,105518610
04-Aug-23,28.16,28.52,27.69,27.85,151911126
03-Aug-23,28.59,28.96,28.17,28.34,218749426
02-Aug-23,28.80,28.87,28.46,28.58,102866168
01-Aug-23,28.69,29.04,28.59,28.88,192162772
31-Jul-23,29.16,29.25,28.83,28.97,130019209
28-Jul-23,28.89,29.28,28.48,29.11,128199795
27-Jul-23,28.67,29.10,28.54,28.54,97974887
26-Jul-23,28.40,28.80,28.40,28.74,78834732
25-Jul-23,28.93,28.94,28.28,28.46,104399187
24-Jul-23,28.65,28.74,28.23,28.56,112848272
21-Jul-23,28.58,28.92,28.46,28.63,145872471
20-Jul-23,28.02,28.47,27.97,28.38,95582084
19-Jul-23,28.00,28.10,27.67,27.99,116713358
18-Jul-23,28.48,28.60,27.90,28.17,170830573
17-Jul-23,28.29,28.69,28.23,28.69,116184802
14-Jul-23,28.71,28.77,28.24,28.42,148789493
13-Jul-23,28.22,29.01,28.22,28.76,154418027
12-Jul-23,28.09,28.57,28.09,28.33,172028654
11-Jul-23,28.35,28.38,27.68,28.17,116708100
10-Jul-23,28.37,28.69,28.30,28.48,114845462
07-Jul-23,28.18,28.65,27.98,28.49,126896058
06-Jul-23,28.46,28.53,27.94,28.05,142062212
05-Jul-23,28.40,28.86,28.13,28.62,127439480
04-Jul-23,28.70,28.83,28.14,28.44,113638953
03-Jul-23,29.74,29.90,28.50,28.77,268133909
30-Jun-23,28.86,29.75,28.51,29.60,301749865
29-Jun-23,28.54,28.99,28.39,28.72,163297934
28-Jun-23,28.65,28.98,28.46,28.59,118309054
27-Jun-23,28.91,29.00,28.27,28.90,147567249
26-Jun-23,29.15,29.16,28.44,28.80,125012519
23-Jun-23,28.58,29.09,28.52,29.07,119386457
22-Jun-23,28.81,28.90,28.43,28.60,122157168
21-Jun-23,28.73,28.96,28.56,28.81,127254053
20-Jun-23,28.49,28.72,28.26,28.70,104375624
19-Jun-23,28.53,28.93,28.42,28.59,74641067
16-Jun-23,28.60,28.82,28.28,28.50,202453328
15-Jun-23,28.61,28.79,28.46,28.74,127290613
14-Jun-23,28.64,28.75,28.24,28.61,262411925
13-Jun-23,28.98,29.02,28.35,28.60,181022120
12-Jun-23,28.80,29.15,28.68,28.87,199053730
09-Jun-23,28.53,29.32,28.43,28.66,200741591
07-Jun-23,28.40,28.63,28.15,28.33,134941292
06-Jun-23,27.83,28.39,27.62,28.30,177854659
05-Jun-23,27.64,27.80,27.44,27.60,252504140
02-Jun-23,28.76,28.77,27.43,27.59,336512171
01-Jun-23,28.30,28.95,28.17,28.62,242586588
31-May-23,28.35,28.77,28.33,28.33,700911385
30-May-23,28.97,29.00,28.25,28.46,195288031

*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