Cotação atual, histórico e gráfico do papel: RADL3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/08/2019 | 0,84% | 0,74 | 89,29 | 88,70 | 88,15 | 90,44 | 102M | 7.013 |
| 16/08/2019 | 1,55% | 1,35 | 88,55 | 87,99 | 86,37 | 88,55 | 114M | 7.417 |
| 15/08/2019 | -0,92% | -0,81 | 87,20 | 87,79 | 86,06 | 89,36 | 149M | 7.349 |
| 14/08/2019 | -2,63% | -2,38 | 88,01 | 89,06 | 88,00 | 90,74 | 133M | 9.118 |
| 13/08/2019 | 0,55% | 0,49 | 90,39 | 89,09 | 89,01 | 91,68 | 89M | 5.908 |
| 12/08/2019 | -2,28% | -2,10 | 89,90 | 90,00 | 89,30 | 90,81 | 120M | 8.688 |
| 09/08/2019 | 0,16% | 0,15 | 92,00 | 92,01 | 91,80 | 93,17 | 155M | 8.650 |
| 08/08/2019 | -2,80% | -2,65 | 91,85 | 94,70 | 91,36 | 94,74 | 272M | 16.109 |
| 07/08/2019 | 9,25% | 8,00 | 94,50 | 89,75 | 89,11 | 94,67 | 385M | 19.462 |
| 06/08/2019 | 2,98% | 2,50 | 86,50 | 83,98 | 83,98 | 87,52 | 125M | 7.886 |
| 05/08/2019 | -4,55% | -4,00 | 84,00 | 85,25 | 84,00 | 86,00 | 86M | 6.449 |
| 02/08/2019 | 3,75% | 3,18 | 88,00 | 84,55 | 84,55 | 88,13 | 145M | 9.162 |
| 01/08/2019 | 2,18% | 1,81 | 84,82 | 83,18 | 82,91 | 85,41 | 92M | 6.706 |
| 31/07/2019 | -0,59% | -0,49 | 83,01 | 83,60 | 82,50 | 84,29 | 88M | 4.849 |
| 30/07/2019 | -0,71% | -0,60 | 83,50 | 83,89 | 83,10 | 85,30 | 56M | 3.874 |
| 29/07/2019 | 1,94% | 1,60 | 84,10 | 82,70 | 81,80 | 84,16 | 52M | 3.911 |
| 26/07/2019 | 3,37% | 2,69 | 82,50 | 80,00 | 79,91 | 83,48 | 134M | 6.128 |
| 25/07/2019 | -0,08% | -0,06 | 79,81 | 79,57 | 78,96 | 81,48 | 82M | 4.965 |
| 24/07/2019 | 2,97% | 2,30 | 79,87 | 77,40 | 77,40 | 79,87 | 60M | 5.220 |
| 23/07/2019 | -0,03% | -0,02 | 77,57 | 77,91 | 77,43 | 78,46 | 53M | 4.344 |
| 22/07/2019 | 0,12% | 0,09 | 77,59 | 77,52 | 77,50 | 78,50 | 54M | 2.818 |
| 19/07/2019 | -0,64% | -0,50 | 77,50 | 78,20 | 77,39 | 79,01 | 68M | 4.489 |
| 18/07/2019 | 0,58% | 0,45 | 78,00 | 78,00 | 77,81 | 78,33 | 77M | 3.266 |
| 17/07/2019 | -0,72% | -0,56 | 77,55 | 78,09 | 76,92 | 79,05 | 118M | 7.116 |
| 16/07/2019 | -2,84% | -2,28 | 78,11 | 80,39 | 78,11 | 80,79 | 210M | 5.370 |
| 15/07/2019 | 0,32% | 0,26 | 80,39 | 80,50 | 79,53 | 80,92 | 39M | 3.085 |
| 12/07/2019 | -4,21% | -3,52 | 80,13 | 84,00 | 80,13 | 84,70 | 132M | 8.108 |
| 11/07/2019 | 0,18% | 0,15 | 83,65 | 83,52 | 83,07 | 84,65 | 97M | 6.054 |
| 10/07/2019 | 2,45% | 2,00 | 83,50 | 81,66 | 81,37 | 84,50 | 130M | 11.669 |
| 08/07/2019 | 0,22% | 0,18 | 81,50 | 81,22 | 80,43 | 82,48 | 102M | 7.743 |
| 05/07/2019 | 0,89% | 0,72 | 81,32 | 80,40 | 79,91 | 81,42 | 52M | 4.147 |
| 04/07/2019 | 4,68% | 3,60 | 80,60 | 78,19 | 77,62 | 80,60 | 79M | 5.649 |
| 03/07/2019 | 1,06% | 0,81 | 77,00 | 75,85 | 75,75 | 78,00 | 95M | 8.336 |
| 02/07/2019 | -1,31% | -1,01 | 76,19 | 77,20 | 76,19 | 77,62 | 90M | 6.262 |
| 01/07/2019 | 1,45% | 1,10 | 77,20 | 76,40 | 75,96 | 77,32 | 177M | 6.682 |
| 28/06/2019 | 0,22% | 0,17 | 76,10 | 75,80 | 75,47 | 76,86 | 76M | 4.620 |
| 27/06/2019 | 3,45% | 2,53 | 75,93 | 72,29 | 72,29 | 75,93 | 54M | 4.047 |
| 26/06/2019 | 0,55% | 0,40 | 73,40 | 72,99 | 72,86 | 73,63 | 95M | 5.598 |
| 25/06/2019 | -3,08% | -2,32 | 73,00 | 74,82 | 73,00 | 75,50 | 78M | 5.395 |
| 24/06/2019 | 1,17% | 0,87 | 75,32 | 74,47 | 73,66 | 75,39 | 40M | 4.140 |
| 21/06/2019 | -2,04% | -1,55 | 74,45 | 76,00 | 74,05 | 76,00 | 93M | 7.332 |
| 19/06/2019 | 1,36% | 1,02 | 76,00 | 74,70 | 73,97 | 76,34 | 60M | 4.829 |
| 18/06/2019 | -0,03% | -0,02 | 74,98 | 75,30 | 74,62 | 75,56 | 63M | 3.750 |
| 17/06/2019 | 0,94% | 0,70 | 75,00 | 74,00 | 74,00 | 75,90 | 71M | 5.327 |
| 14/06/2019 | 0,90% | 0,66 | 74,30 | 73,46 | 73,42 | 75,23 | 96M | 7.045 |
| 13/06/2019 | -0,49% | -0,36 | 73,64 | 74,06 | 73,01 | 75,76 | 62M | 5.461 |
| 12/06/2019 | 1,55% | 1,13 | 74,00 | 72,79 | 72,79 | 75,15 | 119M | 10.792 |
| 11/06/2019 | 0,36% | 0,26 | 72,87 | 73,00 | 72,17 | 73,83 | 130M | 6.299 |
| 10/06/2019 | 1,48% | 1,06 | 72,61 | 71,82 | 71,68 | 72,90 | 57M | 5.931 |
| 07/06/2019 | 2,80% | 1,95 | 71,55 | 69,86 | 69,48 | 71,55 | 73M | 4.937 |
| 06/06/2019 | 0,58% | 0,40 | 69,60 | 70,13 | 68,60 | 70,32 | 47M | 4.609 |
| 05/06/2019 | -1,73% | -1,22 | 69,20 | 70,44 | 69,20 | 71,00 | 59M | 4.848 |
| 04/06/2019 | 1,18% | 0,82 | 70,42 | 70,00 | 69,02 | 70,87 | 59M | 5.309 |
| 03/06/2019 | 0,26% | 0,18 | 69,60 | 69,80 | 69,30 | 70,83 | 88M | 6.768 |
| 31/05/2019 | -0,47% | -0,33 | 69,42 | 69,58 | 69,01 | 70,45 | 76M | 6.853 |
| 30/05/2019 | 0,50% | 0,35 | 69,75 | 69,50 | 68,42 | 70,28 | 58M | 5.221 |
| 29/05/2019 | 2,50% | 1,69 | 69,40 | 67,12 | 66,80 | 69,90 | 77M | 7.233 |
| 28/05/2019 | 3,03% | 1,99 | 67,71 | 65,70 | 65,31 | 67,99 | 189M | 5.724 |
| 27/05/2019 | 0,18% | 0,12 | 65,72 | 65,64 | 64,93 | 65,99 | 33M | 3.966 |
| 24/05/2019 | -0,14% | -0,09 | 65,60 | 66,02 | 64,89 | 66,02 | 41M | 4.266 |
| 23/05/2019 | -1,14% | -0,76 | 65,69 | 65,51 | 65,15 | 66,78 | 35M | 3.916 |
| 22/05/2019 | -0,82% | -0,55 | 66,45 | 67,34 | 65,81 | 67,61 | 35M | 4.323 |
| 21/05/2019 | 3,08% | 2,00 | 67,00 | 65,37 | 64,90 | 67,70 | 60M | 5.810 |
| 20/05/2019 | 1,93% | 1,23 | 65,00 | 64,48 | 63,53 | 65,60 | 56M | 5.446 |
| 17/05/2019 | -0,89% | -0,57 | 63,77 | 64,19 | 63,53 | 65,21 | 60M | 6.384 |
| 16/05/2019 | -2,99% | -1,98 | 64,34 | 65,50 | 64,17 | 65,62 | 89M | 7.472 |
| 15/05/2019 | -1,82% | -1,23 | 66,32 | 66,98 | 65,51 | 67,25 | 93M | 10.064 |
| 14/05/2019 | 0,00% | 0,00 | 67,55 | 67,55 | 66,87 | 67,89 | 50M | 5.168 |
| 13/05/2019 | -0,76% | -0,52 | 67,55 | 67,00 | 66,50 | 68,12 | 70M | 6.719 |
| 10/05/2019 | -0,40% | -0,27 | 68,07 | 68,25 | 67,70 | 69,20 | 65M | 6.762 |
| 09/05/2019 | -1,13% | -0,78 | 68,34 | 68,56 | 68,17 | 69,09 | 51M | 4.705 |
| 08/05/2019 | 1,60% | 1,09 | 69,12 | 68,44 | 68,44 | 70,35 | 87M | 5.673 |
| 07/05/2019 | -0,76% | -0,52 | 68,03 | 68,00 | 67,50 | 68,70 | 49M | 4.709 |
| 06/05/2019 | -1,03% | -0,71 | 68,55 | 68,90 | 68,07 | 69,49 | 43M | 4.541 |
| 03/05/2019 | 0,23% | 0,16 | 69,26 | 69,10 | 68,88 | 69,98 | 77M | 6.220 |
| 02/05/2019 | -0,06% | -0,04 | 69,10 | 68,90 | 67,79 | 69,84 | 131M | 10.274 |
| 30/04/2019 | 1,30% | 0,89 | 69,14 | 67,52 | 66,78 | 69,14 | 104M | 8.066 |
| 29/04/2019 | 0,74% | 0,50 | 68,25 | 68,09 | 67,72 | 68,85 | 64M | 5.684 |
| 26/04/2019 | -0,29% | -0,20 | 67,75 | 67,18 | 67,05 | 68,94 | 65M | 5.968 |
| 25/04/2019 | 2,00% | 1,33 | 67,95 | 65,92 | 65,65 | 68,40 | 79M | 5.199 |
| 24/04/2019 | -0,57% | -0,38 | 66,62 | 67,00 | 65,85 | 67,00 | 107M | 4.860 |
| 23/04/2019 | 1,52% | 1,00 | 67,00 | 66,32 | 65,17 | 67,70 | 114M | 7.165 |
| 22/04/2019 | 1,41% | 0,92 | 66,00 | 64,95 | 64,75 | 66,10 | 50M | 4.089 |
| 18/04/2019 | 0,51% | 0,33 | 65,08 | 64,76 | 64,76 | 65,75 | 47M | 3.871 |
| 17/04/2019 | -3,07% | -2,05 | 64,75 | 66,81 | 64,00 | 67,16 | 127M | 7.440 |
| 16/04/2019 | 1,40% | 0,92 | 66,80 | 65,91 | 65,50 | 67,55 | 51M | 5.254 |
| 15/04/2019 | -0,18% | -0,12 | 65,88 | 66,31 | 65,61 | 67,00 | 79M | 4.799 |
| 12/04/2019 | 0,00% | 0,00 | 66,00 | 65,21 | 64,97 | 66,50 | 47M | 5.072 |
| 11/04/2019 | -0,83% | -0,55 | 66,00 | 66,74 | 65,61 | 67,10 | 44M | 4.354 |
| 10/04/2019 | -1,11% | -0,75 | 66,55 | 67,50 | 65,59 | 67,50 | 48M | 3.762 |
| 09/04/2019 | -1,01% | -0,69 | 67,30 | 67,76 | 66,83 | 68,81 | 82M | 7.190 |
| 08/04/2019 | -1,25% | -0,86 | 67,99 | 69,19 | 67,66 | 69,19 | 55M | 4.619 |
| 05/04/2019 | 2,23% | 1,50 | 68,85 | 67,95 | 67,43 | 69,20 | 81M | 6.274 |
| 04/04/2019 | 2,82% | 1,85 | 67,35 | 65,98 | 65,35 | 67,73 | 77M | 6.066 |
| 03/04/2019 | -0,27% | -0,18 | 65,50 | 66,00 | 64,92 | 66,82 | 47M | 4.947 |
| 02/04/2019 | 1,69% | 1,09 | 65,68 | 64,92 | 64,12 | 65,68 | 60M | 3.998 |
| 01/04/2019 | -1,09% | -0,71 | 64,59 | 66,00 | 63,89 | 66,01 | 51M | 4.575 |
| 29/03/2019 | 0,46% | 0,30 | 65,30 | 65,04 | 64,55 | 66,61 | 50M | 4.961 |
| 28/03/2019 | 1,04% | 0,67 | 65,00 | 64,00 | 63,31 | 66,45 | 44M | 4.771 |
| 27/03/2019 | -2,77% | -1,83 | 64,33 | 65,00 | 64,08 | 66,55 | 96M | 10.701 |
| 26/03/2019 | 1,64% | 1,07 | 66,16 | 65,72 | 63,75 | 67,14 | 63M | 5.989 |
Date,Open,High,Low,Close,Volume
19-Aug-19,88.70,90.44,88.15,89.29,101914963
16-Aug-19,87.99,88.55,86.37,88.55,114043508
15-Aug-19,87.79,89.36,86.06,87.20,149014993
14-Aug-19,89.06,90.74,88.00,88.01,132531259
13-Aug-19,89.09,91.68,89.01,90.39,88982036
12-Aug-19,90.00,90.81,89.30,89.90,119511755
09-Aug-19,92.01,93.17,91.80,92.00,155186886
08-Aug-19,94.70,94.74,91.36,91.85,272418813
07-Aug-19,89.75,94.67,89.11,94.50,384929873
06-Aug-19,83.98,87.52,83.98,86.50,124856385
05-Aug-19,85.25,86.00,84.00,84.00,86276907
02-Aug-19,84.55,88.13,84.55,88.00,145467132
01-Aug-19,83.18,85.41,82.91,84.82,91816538
31-Jul-19,83.60,84.29,82.50,83.01,88380164
30-Jul-19,83.89,85.30,83.10,83.50,55596526
29-Jul-19,82.70,84.16,81.80,84.10,52470884
26-Jul-19,80.00,83.48,79.91,82.50,133679488
25-Jul-19,79.57,81.48,78.96,79.81,81606104
24-Jul-19,77.40,79.87,77.40,79.87,60479214
23-Jul-19,77.91,78.46,77.43,77.57,52997322
22-Jul-19,77.52,78.50,77.50,77.59,53689473
19-Jul-19,78.20,79.01,77.39,77.50,67847671
18-Jul-19,78.00,78.33,77.81,78.00,76790970
17-Jul-19,78.09,79.05,76.92,77.55,117843159
16-Jul-19,80.39,80.79,78.11,78.11,210273969
15-Jul-19,80.50,80.92,79.53,80.39,39481811
12-Jul-19,84.00,84.70,80.13,80.13,131954488
11-Jul-19,83.52,84.65,83.07,83.65,96972514
10-Jul-19,81.66,84.50,81.37,83.50,130353190
08-Jul-19,81.22,82.48,80.43,81.50,102219304
05-Jul-19,80.40,81.42,79.91,81.32,52211998
04-Jul-19,78.19,80.60,77.62,80.60,78872138
03-Jul-19,75.85,78.00,75.75,77.00,95273608
02-Jul-19,77.20,77.62,76.19,76.19,89987814
01-Jul-19,76.40,77.32,75.96,77.20,177139025
28-Jun-19,75.80,76.86,75.47,76.10,76142397
27-Jun-19,72.29,75.93,72.29,75.93,53593742
26-Jun-19,72.99,73.63,72.86,73.40,95109137
25-Jun-19,74.82,75.50,73.00,73.00,77849126
24-Jun-19,74.47,75.39,73.66,75.32,39872052
21-Jun-19,76.00,76.00,74.05,74.45,93129784
19-Jun-19,74.70,76.34,73.97,76.00,59909977
18-Jun-19,75.30,75.56,74.62,74.98,63000048
17-Jun-19,74.00,75.90,74.00,75.00,71277932
14-Jun-19,73.46,75.23,73.42,74.30,96490811
13-Jun-19,74.06,75.76,73.01,73.64,62487832
12-Jun-19,72.79,75.15,72.79,74.00,118840593
11-Jun-19,73.00,73.83,72.17,72.87,130093940
10-Jun-19,71.82,72.90,71.68,72.61,56891165
07-Jun-19,69.86,71.55,69.48,71.55,72779136
06-Jun-19,70.13,70.32,68.60,69.60,47160283
05-Jun-19,70.44,71.00,69.20,69.20,59208095
04-Jun-19,70.00,70.87,69.02,70.42,58838175
03-Jun-19,69.80,70.83,69.30,69.60,88146520
31-May-19,69.58,70.45,69.01,69.42,75844892
30-May-19,69.50,70.28,68.42,69.75,58446675
29-May-19,67.12,69.90,66.80,69.40,77245568
28-May-19,65.70,67.99,65.31,67.71,188580082
27-May-19,65.64,65.99,64.93,65.72,32907758
24-May-19,66.02,66.02,64.89,65.60,40646173
23-May-19,65.51,66.78,65.15,65.69,34882789
22-May-19,67.34,67.61,65.81,66.45,34951674
21-May-19,65.37,67.70,64.90,67.00,60076747
20-May-19,64.48,65.60,63.53,65.00,56452483
17-May-19,64.19,65.21,63.53,63.77,60023854
16-May-19,65.50,65.62,64.17,64.34,88700306
15-May-19,66.98,67.25,65.51,66.32,92569805
14-May-19,67.55,67.89,66.87,67.55,49875305
13-May-19,67.00,68.12,66.50,67.55,70286608
10-May-19,68.25,69.20,67.70,68.07,64680471
09-May-19,68.56,69.09,68.17,68.34,50937591
08-May-19,68.44,70.35,68.44,69.12,87420829
07-May-19,68.00,68.70,67.50,68.03,49236294
06-May-19,68.90,69.49,68.07,68.55,43334869
03-May-19,69.10,69.98,68.88,69.26,76866471
02-May-19,68.90,69.84,67.79,69.10,130661550
30-Apr-19,67.52,69.14,66.78,69.14,103638348
29-Apr-19,68.09,68.85,67.72,68.25,63523608
26-Apr-19,67.18,68.94,67.05,67.75,64810233
25-Apr-19,65.92,68.40,65.65,67.95,78767746
24-Apr-19,67.00,67.00,65.85,66.62,107331371
23-Apr-19,66.32,67.70,65.17,67.00,113941096
22-Apr-19,64.95,66.10,64.75,66.00,49812228
18-Apr-19,64.76,65.75,64.76,65.08,46977811
17-Apr-19,66.81,67.16,64.00,64.75,127246191
16-Apr-19,65.91,67.55,65.50,66.80,51351101
15-Apr-19,66.31,67.00,65.61,65.88,78819674
12-Apr-19,65.21,66.50,64.97,66.00,47462581
11-Apr-19,66.74,67.10,65.61,66.00,43538377
10-Apr-19,67.50,67.50,65.59,66.55,47648863
09-Apr-19,67.76,68.81,66.83,67.30,81924445
08-Apr-19,69.19,69.19,67.66,67.99,55346185
05-Apr-19,67.95,69.20,67.43,68.85,81243580
04-Apr-19,65.98,67.73,65.35,67.35,77453001
03-Apr-19,66.00,66.82,64.92,65.50,47460954
02-Apr-19,64.92,65.68,64.12,65.68,60346903
01-Apr-19,66.00,66.01,63.89,64.59,50811774
29-Mar-19,65.04,66.61,64.55,65.30,49927055
28-Mar-19,64.00,66.45,63.31,65.00,43675182
27-Mar-19,65.00,66.55,64.08,64.33,95905396
26-Mar-19,65.72,67.14,63.75,66.16,63285661
25-Mar-19,66.17,66.43,65.02,65.09,63285661
22-Mar-19,65.28,66.50,64.77,66.41,63285661
21-Mar-19,66.50,67.18,64.79,66.50,63285661
20-Mar-19,67.87,68.92,66.00,66.00,63285661
19-Mar-19,68.00,69.00,67.91,68.50,63285661
18-Mar-19,69.00,69.69,67.22,67.92,63285661
15-Mar-19,69.10,69.70,67.73,68.66,63285661
14-Mar-19,70.09,71.20,67.91,69.05,63285661
13-Mar-19,67.05,70.59,66.76,70.10,63285661
12-Mar-19,67.00,67.51,66.62,67.09,63285661
11-Mar-19,66.79,67.29,66.00,67.00,63285661
08-Mar-19,62.78,67.11,62.24,66.80,63285661
07-Mar-19,63.03,63.51,62.24,62.78,63285661
06-Mar-19,63.86,64.30,62.73,63.18,63285661
01-Mar-19,65.41,66.41,63.10,63.85,63285661
28-Feb-19,65.50,66.59,64.73,65.41,63285661
27-Feb-19,64.90,68.17,63.90,65.49,63285661
26-Feb-19,59.00,62.22,58.62,60.94,63285661
25-Feb-19,59.44,59.80,57.86,59.00,63285661
22-Feb-19,59.24,59.49,58.15,59.32,63285661
21-Feb-19,58.60,59.57,57.75,58.95,63285661
20-Feb-19,59.43,60.18,57.95,58.15,63285661
19-Feb-19,57.85,60.50,57.85,59.24,63285661
18-Feb-19,58.29,58.49,57.40,57.58,63285661
15-Feb-19,58.91,59.49,58.12,58.51,63285661
14-Feb-19,58.26,59.46,57.16,58.78,63285661
13-Feb-19,59.98,59.98,57.86,58.06,63285661
12-Feb-19,60.04,60.99,59.03,59.27,63285661
11-Feb-19,59.71,59.83,58.61,59.25,63285661
08-Feb-19,60.12,61.38,59.08,60.23,63285661
07-Feb-19,59.85,61.11,59.85,60.25,63285661
06-Feb-19,61.18,61.18,59.73,59.73,63285661
05-Feb-19,62.50,62.86,61.32,61.32,63285661
*exoneração de responsabilidade