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
25/05/2020	1,33%	1,40	106,96	107,90	105,84	108,81	135M	8.091
22/05/2020	-1,72%	-1,85	105,56	106,50	104,22	110,74	183M	10.068
21/05/2020	4,33%	4,46	107,41	102,91	102,35	107,64	210M	11.483
20/05/2020	-0,07%	-0,07	102,95	103,83	101,60	104,05	239M	13.235
19/05/2020	-2,75%	-2,91	103,02	106,10	102,58	106,10	202M	11.880
18/05/2020	3,01%	3,10	105,93	105,16	103,00	106,04	169M	7.760

15/05/2020	-2,57%	-2,71	102,83	105,54	102,00	105,54	218M	11.009
14/05/2020	-0,06%	-0,06	105,54	104,30	100,90	105,54	246M	11.073
13/05/2020	-2,47%	-2,67	105,60	108,70	105,54	109,32	180M	9.480
12/05/2020	3,11%	3,27	108,27	105,58	104,75	109,75	219M	12.625
11/05/2020	0,31%	0,32	105,00	104,39	103,90	106,49	242M	9.068
08/05/2020	0,95%	0,99	104,68	105,67	103,30	107,09	139M	8.569
07/05/2020	0,16%	0,17	103,69	103,67	102,54	108,56	270M	14.880
06/05/2020	-0,57%	-0,59	103,52	103,11	100,82	104,13	171M	8.474
05/05/2020	-0,43%	-0,45	104,11	105,51	101,83	106,42	207M	12.125
04/05/2020	-0,21%	-0,22	104,56	103,44	101,73	104,56	182M	10.361
30/04/2020	-3,50%	-3,80	104,78	107,20	104,42	108,29	229M	8.698
29/04/2020	-1,78%	-1,97	108,58	112,00	106,00	114,00	359M	15.502
28/04/2020	4,24%	4,50	110,55	108,57	107,22	110,55	165M	9.004
27/04/2020	1,44%	1,51	106,05	105,30	104,32	108,46	146M	7.749
24/04/2020	-2,25%	-2,41	104,54	105,00	98,50	106,00	276M	18.000
23/04/2020	-3,67%	-4,07	106,95	112,00	105,24	112,83	173M	10.278
22/04/2020	2,37%	2,57	111,02	109,00	108,64	113,77	216M	11.514
20/04/2020	4,37%	4,54	108,45	102,23	101,62	109,50	172M	10.710
17/04/2020	-1,04%	-1,09	103,91	106,24	101,30	107,90	148M	8.367
16/04/2020	2,73%	2,79	105,00	102,61	102,33	108,25	270M	16.085
15/04/2020	2,31%	2,31	102,21	99,00	98,10	102,56	202M	12.165
14/04/2020	-1,17%	-1,18	99,90	101,79	99,90	103,34	203M	8.962
13/04/2020	-0,86%	-0,88	101,08	100,38	98,02	102,20	157M	10.139
09/04/2020	0,56%	0,57	101,96	102,50	99,80	103,79	214M	11.276
08/04/2020	0,90%	0,90	101,39	101,70	98,73	102,90	162M	9.674
07/04/2020	3,60%	3,49	100,49	99,99	98,38	103,38	274M	16.349
06/04/2020	2,11%	2,00	97,00	98,92	95,76	99,41	199M	13.156
03/04/2020	-9,39%	-9,85	95,00	103,86	94,80	104,41	290M	20.142
02/04/2020	1,40%	1,45	104,85	103,71	101,57	105,27	147M	8.488
01/04/2020	1,52%	1,55	103,40	98,00	97,41	104,45	247M	14.595
31/03/2020	-2,39%	-2,49	101,85	103,93	99,52	105,00	234M	12.329
30/03/2020	-2,63%	-2,82	104,34	108,88	102,72	108,88	207M	10.461
27/03/2020	-2,99%	-3,30	107,16	105,68	105,68	111,60	244M	12.357
26/03/2020	-2,15%	-2,43	110,46	112,90	105,79	112,98	366M	17.214
25/03/2020	4,32%	4,67	112,89	108,28	104,10	113,96	347M	18.881
24/03/2020	-5,81%	-6,68	108,22	120,00	105,55	121,64	474M	22.510
23/03/2020	2,26%	2,54	114,90	113,80	105,30	117,68	328M	16.995
20/03/2020	4,84%	5,19	112,36	109,71	107,78	115,52	387M	20.307
19/03/2020	6,32%	6,37	107,17	97,47	95,49	109,48	332M	19.989
18/03/2020	-2,38%	-2,46	100,80	96,70	89,52	104,93	462M	21.923
17/03/2020	8,69%	8,26	103,26	97,31	90,61	106,50	427M	24.434
16/03/2020	-9,52%	-9,99	95,00	99,00	89,11	99,30	318M	18.603
13/03/2020	4,74%	4,75	104,99	109,00	93,92	112,00	384M	22.111
12/03/2020	-12,83%	-14,76	100,24	100,00	96,50	103,89	231M	11.868
11/03/2020	-1,54%	-1,80	115,00	113,80	104,00	116,68	297M	13.680
10/03/2020	0,79%	0,91	116,80	117,02	111,00	118,87	308M	14.905
09/03/2020	-5,90%	-7,26	115,89	114,98	110,53	117,39	254M	14.521
06/03/2020	-0,85%	-1,06	123,15	120,57	119,37	124,09	282M	13.537
05/03/2020	-0,55%	-0,69	124,21	124,39	122,14	130,50	360M	14.409
04/03/2020	0,01%	0,01	124,90	126,98	123,18	127,34	163M	8.776
03/03/2020	0,26%	0,32	124,89	124,00	121,93	128,37	203M	9.623
02/03/2020	3,89%	4,67	124,57	118,80	118,11	125,84	290M	16.550
28/02/2020	5,86%	6,64	119,90	113,45	110,10	119,90	347M	16.361
27/02/2020	-4,98%	-5,93	113,26	116,96	113,26	118,81	313M	17.344
26/02/2020	-2,84%	-3,48	119,19	116,95	116,08	121,00	279M	16.052
21/02/2020	3,01%	3,58	122,67	118,62	116,69	122,67	153M	8.505
20/02/2020	-0,96%	-1,15	119,09	119,71	118,45	122,21	205M	10.855
19/02/2020	0,28%	0,34	120,24	119,90	118,00	120,48	83M	4.933
18/02/2020	-0,70%	-0,85	119,90	121,00	118,60	121,00	99M	5.783
17/02/2020	-1,17%	-1,43	120,75	122,89	120,75	123,16	47M	2.452
14/02/2020	1,82%	2,18	122,18	120,10	118,85	122,88	98M	4.886
13/02/2020	-1,77%	-2,16	120,00	121,69	119,20	121,82	74M	4.316
12/02/2020	0,72%	0,87	122,16	122,00	120,50	123,72	143M	6.958
11/02/2020	1,31%	1,57	121,29	120,63	119,85	122,54	87M	4.380
10/02/2020	-0,65%	-0,78	119,72	120,00	118,70	121,29	138M	5.528
07/02/2020	-0,62%	-0,75	120,50	120,76	119,02	121,67	139M	4.945
06/02/2020	-0,46%	-0,56	121,25	122,77	119,67	123,20	107M	5.050
05/02/2020	-1,06%	-1,31	121,81	123,90	121,16	125,00	180M	7.688
04/02/2020	-0,56%	-0,69	123,12	125,51	121,36	125,74	154M	6.778
03/02/2020	-0,33%	-0,41	123,81	124,64	123,52	125,63	94M	5.332
31/01/2020	-0,86%	-1,08	124,22	124,81	122,54	125,02	137M	6.871
30/01/2020	-2,56%	-3,29	125,30	127,60	124,01	129,06	204M	10.843
29/01/2020	2,98%	3,72	128,59	125,35	124,60	128,59	114M	5.013
28/01/2020	-0,10%	-0,13	124,87	125,21	123,46	126,05	156M	5.877
27/01/2020	0,81%	1,00	125,00	122,82	120,91	126,28	212M	8.011
24/01/2020	0,41%	0,51	124,00	123,51	122,52	124,38	81M	3.700
23/01/2020	-1,80%	-2,26	123,49	125,28	123,20	125,28	203M	7.004
22/01/2020	0,20%	0,25	125,75	126,10	124,04	127,35	178M	7.929
21/01/2020	5,36%	6,39	125,50	119,00	117,70	126,37	340M	11.328
20/01/2020	2,97%	3,43	119,11	116,21	116,21	120,41	148M	7.737
17/01/2020	1,63%	1,86	115,68	113,82	112,76	115,68	73M	3.865
16/01/2020	-0,50%	-0,57	113,82	114,40	112,57	114,85	80M	5.085
15/01/2020	0,30%	0,34	114,39	113,90	112,90	114,40	109M	6.339
14/01/2020	1,50%	1,68	114,05	111,93	110,47	114,05	109M	5.056
13/01/2020	2,34%	2,57	112,37	109,79	109,63	112,37	71M	3.621
10/01/2020	-3,10%	-3,51	109,80	112,86	109,10	113,54	94M	5.763
09/01/2020	3,01%	3,31	113,31	110,25	109,81	113,31	127M	5.172
08/01/2020	1,34%	1,45	110,00	109,09	107,53	110,19	63M	3.526
07/01/2020	-1,37%	-1,51	108,55	110,06	107,50	110,08	96M	5.866
06/01/2020	-1,97%	-2,21	110,06	111,40	109,42	111,40	114M	6.180
03/01/2020	-2,23%	-2,56	112,27	113,00	111,92	113,63	170M	5.667
02/01/2020	2,86%	3,19	114,83	111,86	111,45	115,00	119M	6.800
30/12/2019	1,56%	1,72	111,64	109,89	109,53	112,65	123M	6.200
27/12/2019	0,15%	0,17	109,92	109,94	108,72	110,60	80M	4.990
26/12/2019	1,28%	1,39	109,75	108,38	107,46	109,75	78M	5.451
23/12/2019	1,02%	1,09	108,36	107,43	106,71	108,36	64M	3.586
20/12/2019	1,43%	1,51	107,27	105,77	105,17	108,50	192M	5.801
19/12/2019	0,79%	0,83	105,76	105,01	103,15	105,93	182M	5.610
18/12/2019	-1,02%	-1,08	104,93	105,92	104,53	107,19	182M	5.627
17/12/2019	0,65%	0,68	106,01	105,33	103,96	106,48	89M	4.951
16/12/2019	-1,57%	-1,68	105,33	107,47	104,71	107,47	124M	6.013
13/12/2019	3,27%	3,39	107,01	103,99	102,92	107,29	158M	8.702
12/12/2019	2,09%	2,12	103,62	101,82	100,55	103,76	105M	6.517
11/12/2019	-2,31%	-2,40	101,50	104,35	101,36	104,85	190M	9.424
10/12/2019	1,08%	1,11	103,90	102,27	102,27	104,75	126M	6.538
09/12/2019	-2,03%	-2,13	102,79	104,44	102,25	105,00	181M	10.340
06/12/2019	-0,58%	-0,61	104,92	106,00	104,14	106,51	291M	11.999
05/12/2019	-1,60%	-1,72	105,53	107,25	105,40	108,90	187M	9.312
04/12/2019	-2,93%	-3,24	107,25	111,49	107,25	111,55	148M	8.477
03/12/2019	0,45%	0,49	110,49	110,80	110,04	111,56	118M	6.171
02/12/2019	-2,65%	-2,99	110,00	113,95	109,74	114,36	170M	8.955
29/11/2019	-1,40%	-1,61	112,99	115,18	112,99	115,30	92M	4.441
28/11/2019	0,92%	1,05	114,60	114,48	113,53	115,38	91M	4.633
27/11/2019	1,47%	1,65	113,55	112,50	112,19	114,08	84M	4.466
26/11/2019	0,32%	0,36	111,90	111,54	108,85	111,98	242M	8.252
25/11/2019	-1,94%	-2,21	111,54	113,11	111,54	113,89	89M	5.542
22/11/2019	0,93%	1,05	113,75	113,28	112,50	114,16	95M	3.860
21/11/2019	0,81%	0,90	112,70	111,55	111,22	113,46	184M	9.546
19/11/2019	0,40%	0,45	111,80	111,36	110,81	113,12	95M	5.590
18/11/2019	-0,76%	-0,85	111,35	112,80	111,11	112,80	114M	6.666
14/11/2019	3,42%	3,71	112,20	109,00	108,22	112,80	151M	6.938
13/11/2019	-1,36%	-1,50	108,49	110,00	107,57	110,52	233M	8.778
12/11/2019	-1,79%	-2,01	109,99	111,99	109,70	112,30	98M	6.381
11/11/2019	0,45%	0,50	112,00	111,34	110,72	112,37	120M	6.014
08/11/2019	-0,49%	-0,55	111,50	111,55	110,81	112,61	92M	5.636
07/11/2019	-0,52%	-0,59	112,05	113,51	111,52	113,69	70M	4.213
06/11/2019	0,67%	0,75	112,64	112,03	110,07	113,90	122M	6.705
05/11/2019	-	-	111,89	113,50	110,43	114,18	165M	8.412

Date,Open,High,Low,Close,Volume
25-May-20,107.90,108.81,105.84,106.96,134893581
22-May-20,106.50,110.74,104.22,105.56,182616299
21-May-20,102.91,107.64,102.35,107.41,209939818
20-May-20,103.83,104.05,101.60,102.95,239486117
19-May-20,106.10,106.10,102.58,103.02,202336088
18-May-20,105.16,106.04,103.00,105.93,168693672
15-May-20,105.54,105.54,102.00,102.83,217882116
14-May-20,104.30,105.54,100.90,105.54,245618895
13-May-20,108.70,109.32,105.54,105.60,179547163
12-May-20,105.58,109.75,104.75,108.27,219340791
11-May-20,104.39,106.49,103.90,105.00,242156026
08-May-20,105.67,107.09,103.30,104.68,139084195
07-May-20,103.67,108.56,102.54,103.69,270456148
06-May-20,103.11,104.13,100.82,103.52,170617224
05-May-20,105.51,106.42,101.83,104.11,207202081
04-May-20,103.44,104.56,101.73,104.56,182294523
30-Apr-20,107.20,108.29,104.42,104.78,228824335
29-Apr-20,112.00,114.00,106.00,108.58,359282876
28-Apr-20,108.57,110.55,107.22,110.55,165024303
27-Apr-20,105.30,108.46,104.32,106.05,146087310
24-Apr-20,105.00,106.00,98.50,104.54,276095962
23-Apr-20,112.00,112.83,105.24,106.95,172777223
22-Apr-20,109.00,113.77,108.64,111.02,216238990
20-Apr-20,102.23,109.50,101.62,108.45,171648173
17-Apr-20,106.24,107.90,101.30,103.91,148093665
16-Apr-20,102.61,108.25,102.33,105.00,270155504
15-Apr-20,99.00,102.56,98.10,102.21,201909430
14-Apr-20,101.79,103.34,99.90,99.90,203362747
13-Apr-20,100.38,102.20,98.02,101.08,156942652
09-Apr-20,102.50,103.79,99.80,101.96,213685752
08-Apr-20,101.70,102.90,98.73,101.39,162090871
07-Apr-20,99.99,103.38,98.38,100.49,273812429
06-Apr-20,98.92,99.41,95.76,97.00,199199785
03-Apr-20,103.86,104.41,94.80,95.00,289793046
02-Apr-20,103.71,105.27,101.57,104.85,146807146
01-Apr-20,98.00,104.45,97.41,103.40,246969935
31-Mar-20,103.93,105.00,99.52,101.85,234055066
30-Mar-20,108.88,108.88,102.72,104.34,206953142
27-Mar-20,105.68,111.60,105.68,107.16,244279641
26-Mar-20,112.90,112.98,105.79,110.46,366359246
25-Mar-20,108.28,113.96,104.10,112.89,346529324
24-Mar-20,120.00,121.64,105.55,108.22,473893305
23-Mar-20,113.80,117.68,105.30,114.90,328121910
20-Mar-20,109.71,115.52,107.78,112.36,386820405
19-Mar-20,97.47,109.48,95.49,107.17,332481017
18-Mar-20,96.70,104.93,89.52,100.80,461503349
17-Mar-20,97.31,106.50,90.61,103.26,427110202
16-Mar-20,99.00,99.30,89.11,95.00,317865393
13-Mar-20,109.00,112.00,93.92,104.99,383998151
12-Mar-20,100.00,103.89,96.50,100.24,231002611
11-Mar-20,113.80,116.68,104.00,115.00,296792740
10-Mar-20,117.02,118.87,111.00,116.80,308159568
09-Mar-20,114.98,117.39,110.53,115.89,254452790
06-Mar-20,120.57,124.09,119.37,123.15,281883489
05-Mar-20,124.39,130.50,122.14,124.21,359753733
04-Mar-20,126.98,127.34,123.18,124.90,162956207
03-Mar-20,124.00,128.37,121.93,124.89,203042737
02-Mar-20,118.80,125.84,118.11,124.57,289765317
28-Feb-20,113.45,119.90,110.10,119.90,347056431
27-Feb-20,116.96,118.81,113.26,113.26,313320968
26-Feb-20,116.95,121.00,116.08,119.19,278729886
21-Feb-20,118.62,122.67,116.69,122.67,152606672
20-Feb-20,119.71,122.21,118.45,119.09,205385166
19-Feb-20,119.90,120.48,118.00,120.24,82928166
18-Feb-20,121.00,121.00,118.60,119.90,99263460
17-Feb-20,122.89,123.16,120.75,120.75,46939106
14-Feb-20,120.10,122.88,118.85,122.18,97853816
13-Feb-20,121.69,121.82,119.20,120.00,73584765
12-Feb-20,122.00,123.72,120.50,122.16,142997564
11-Feb-20,120.63,122.54,119.85,121.29,87020062
10-Feb-20,120.00,121.29,118.70,119.72,137541033
07-Feb-20,120.76,121.67,119.02,120.50,139213894
06-Feb-20,122.77,123.20,119.67,121.25,107313972
05-Feb-20,123.90,125.00,121.16,121.81,179988445
04-Feb-20,125.51,125.74,121.36,123.12,154314014
03-Feb-20,124.64,125.63,123.52,123.81,94410135
31-Jan-20,124.81,125.02,122.54,124.22,137097713
30-Jan-20,127.60,129.06,124.01,125.30,204244067
29-Jan-20,125.35,128.59,124.60,128.59,113649439
28-Jan-20,125.21,126.05,123.46,124.87,156309514
27-Jan-20,122.82,126.28,120.91,125.00,212156699
24-Jan-20,123.51,124.38,122.52,124.00,81481283
23-Jan-20,125.28,125.28,123.20,123.49,202896945
22-Jan-20,126.10,127.35,124.04,125.75,177749241
21-Jan-20,119.00,126.37,117.70,125.50,339626110
20-Jan-20,116.21,120.41,116.21,119.11,147887505
17-Jan-20,113.82,115.68,112.76,115.68,72685131
16-Jan-20,114.40,114.85,112.57,113.82,80029477
15-Jan-20,113.90,114.40,112.90,114.39,109031113
14-Jan-20,111.93,114.05,110.47,114.05,109137176
13-Jan-20,109.79,112.37,109.63,112.37,70528319
10-Jan-20,112.86,113.54,109.10,109.80,93803952
09-Jan-20,110.25,113.31,109.81,113.31,126526196
08-Jan-20,109.09,110.19,107.53,110.00,62774201
07-Jan-20,110.06,110.08,107.50,108.55,96166293
06-Jan-20,111.40,111.40,109.42,110.06,114269090
03-Jan-20,113.00,113.63,111.92,112.27,170105777
02-Jan-20,111.86,115.00,111.45,114.83,119201495
30-Dec-19,109.89,112.65,109.53,111.64,123286754
27-Dec-19,109.94,110.60,108.72,109.92,79925468
26-Dec-19,108.38,109.75,107.46,109.75,78194273
23-Dec-19,107.43,108.36,106.71,108.36,63616462
20-Dec-19,105.77,108.50,105.17,107.27,191907462
19-Dec-19,105.01,105.93,103.15,105.76,182322507
18-Dec-19,105.92,107.19,104.53,104.93,181776731
17-Dec-19,105.33,106.48,103.96,106.01,88655903
16-Dec-19,107.47,107.47,104.71,105.33,124377412
13-Dec-19,103.99,107.29,102.92,107.01,158411279
12-Dec-19,101.82,103.76,100.55,103.62,105406680
11-Dec-19,104.35,104.85,101.36,101.50,189727397
10-Dec-19,102.27,104.75,102.27,103.90,125894015
09-Dec-19,104.44,105.00,102.25,102.79,180910930
06-Dec-19,106.00,106.51,104.14,104.92,290563226
05-Dec-19,107.25,108.90,105.40,105.53,187345433
04-Dec-19,111.49,111.55,107.25,107.25,148001545
03-Dec-19,110.80,111.56,110.04,110.49,118330267
02-Dec-19,113.95,114.36,109.74,110.00,170231263
29-Nov-19,115.18,115.30,112.99,112.99,91961829
28-Nov-19,114.48,115.38,113.53,114.60,90573453
27-Nov-19,112.50,114.08,112.19,113.55,84074654
26-Nov-19,111.54,111.98,108.85,111.90,242134663
25-Nov-19,113.11,113.89,111.54,111.54,88511350
22-Nov-19,113.28,114.16,112.50,113.75,94908734
21-Nov-19,111.55,113.46,111.22,112.70,183633464
19-Nov-19,111.36,113.12,110.81,111.80,95080550
18-Nov-19,112.80,112.80,111.11,111.35,114249602
14-Nov-19,109.00,112.80,108.22,112.20,151297983
13-Nov-19,110.00,110.52,107.57,108.49,232632341
12-Nov-19,111.99,112.30,109.70,109.99,98087792
11-Nov-19,111.34,112.37,110.72,112.00,120378632
08-Nov-19,111.55,112.61,110.81,111.50,92077841
07-Nov-19,113.51,113.69,111.52,112.05,70186291
06-Nov-19,112.03,113.90,110.07,112.64,121576276
05-Nov-19,113.50,114.18,110.43,111.89,164968714

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RADL3