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
02/10/2026	4,11%	0,77	19,50	19,35	18,81	19,63	346M	44.608
01/10/2026	1,96%	0,36	18,73	18,34	18,18	18,84	181M	21.191
30/09/2026	1,27%	0,23	18,37	18,35	17,93	18,64	397M	31.564
29/09/2026	2,66%	0,47	18,14	17,80	17,76	18,30	356M	31.648
28/09/2026	-2,70%	-0,49	17,67	18,06	17,55	18,16	174M	15.860
25/09/2026	-1,57%	-0,29	18,16	18,45	17,79	18,71	317M	29.424
24/09/2026	-5,38%	-1,05	18,45	19,56	17,70	19,56	373M	43.359
23/09/2026	-3,61%	-0,73	19,50	19,90	19,18	20,35	272M	29.887
22/09/2026	-1,84%	-0,38	20,23	20,30	19,70	20,49	291M	32.924
21/09/2026	1,88%	0,38	20,61	20,51	20,32	20,72	150M	22.134
18/09/2026	-0,54%	-0,11	20,23	20,20	19,90	20,35	255M	27.425
17/09/2026	0,54%	0,11	20,34	20,23	19,92	20,57	145M	18.805
16/09/2026	4,01%	0,78	20,23	19,43	19,27	20,24	239M	22.893
15/09/2026	-0,46%	-0,09	19,45	19,71	19,37	19,78	167M	16.310
14/09/2026	-0,10%	-0,02	19,54	18,91	18,91	19,77	132M	12.353
11/09/2026	-1,01%	-0,20	19,56	19,80	19,31	19,85	91M	16.474
10/09/2026	0,82%	0,16	19,76	19,54	19,35	19,98	280M	19.784
09/09/2026	-4,02%	-0,82	19,60	20,15	19,56	20,15	131M	20.376
08/09/2026	2,15%	0,43	20,42	20,38	20,01	20,52	139M	20.409
04/09/2026	-1,38%	-0,28	19,99	20,20	19,83	20,37	92M	14.340
03/09/2026	0,25%	0,05	20,27	20,73	20,15	20,73	102M	19.577
02/09/2026	2,85%	0,56	20,22	19,86	19,50	20,73	171M	29.486
01/09/2026	0,31%	0,06	19,66	19,78	19,53	20,22	131M	20.596
31/08/2026	1,24%	0,24	19,60	19,65	19,42	19,89	158M	18.601
28/08/2026	-0,21%	-0,04	19,36	19,40	18,99	19,66	98M	11.882
27/08/2026	0,47%	0,09	19,40	19,14	19,14	19,81	186M	17.650
26/08/2026	-1,43%	-0,28	19,31	19,50	19,06	19,69	186M	17.441
25/08/2026	6,93%	1,27	19,59	18,33	18,33	19,72	176M	20.812
24/08/2026	-0,60%	-0,11	18,32	18,19	18,12	18,59	146M	20.091
21/08/2026	4,89%	0,86	18,43	17,65	17,62	18,62	197M	33.530
20/08/2026	-0,85%	-0,15	17,57	17,50	17,40	17,86	113M	16.187
19/08/2026	3,57%	0,61	17,72	17,43	17,42	17,93	204M	25.697
18/08/2026	-0,93%	-0,16	17,11	17,20	16,93	17,28	173M	34.088
17/08/2026	-1,48%	-0,26	17,27	17,44	17,27	17,69	127M	17.382
14/08/2026	-4,21%	-0,77	17,53	18,14	17,10	18,25	175M	31.505
13/08/2026	1,67%	0,30	18,30	17,98	17,94	18,47	127M	19.662
12/08/2026	-1,53%	-0,28	18,00	18,30	17,74	18,40	456M	36.904
11/08/2026	-5,68%	-1,10	18,28	19,11	18,09	19,35	296M	35.253
10/08/2026	-4,15%	-0,84	19,38	20,02	19,34	20,16	210M	17.458
07/08/2026	0,50%	0,10	20,22	20,21	19,91	20,27	144M	14.555
06/08/2026	-2,09%	-0,43	20,12	20,20	20,01	20,70	270M	18.526
05/08/2026	5,87%	1,14	20,55	19,64	19,36	20,84	541M	47.467
04/08/2026	2,97%	0,56	19,41	19,30	19,01	19,57	269M	32.851
03/08/2026	2,00%	0,37	18,85	18,69	18,41	18,93	201M	18.421
31/07/2026	1,26%	0,23	18,48	18,53	18,18	18,67	115M	12.054
30/07/2026	2,76%	0,49	18,25	17,90	17,87	18,28	93M	14.539
29/07/2026	-2,42%	-0,44	17,76	18,24	17,70	18,26	84M	13.288
28/07/2026	0,17%	0,03	18,20	18,75	18,10	18,89	87M	11.797
27/07/2026	1,06%	0,19	18,17	18,10	17,70	18,30	94M	12.318
24/07/2026	-1,15%	-0,21	17,98	18,11	17,80	18,15	91M	11.634
23/07/2026	-0,55%	-0,10	18,19	18,15	18,08	18,66	113M	15.262
22/07/2026	0,88%	0,16	18,29	18,26	17,98	18,48	109M	17.684
21/07/2026	-3,00%	-0,56	18,13	18,70	18,08	18,75	249M	23.759
20/07/2026	0,75%	0,14	18,69	18,57	18,52	18,88	221M	17.684
17/07/2026	0,16%	0,03	18,55	18,40	18,14	18,59	172M	11.618
16/07/2026	-0,80%	-0,15	18,52	18,58	18,40	18,75	105M	10.297
15/07/2026	0,38%	0,07	18,67	18,60	18,39	18,77	143M	19.172
14/07/2026	2,20%	0,40	18,60	18,31	18,20	18,67	194M	24.985
13/07/2026	-3,04%	-0,57	18,20	18,75	18,18	18,87	302M	15.719
10/07/2026	3,53%	0,64	18,77	18,64	18,38	19,00	287M	29.343
09/07/2026	4,68%	0,81	18,13	17,45	17,29	18,15	209M	25.881
08/07/2026	-1,59%	-0,28	17,32	17,47	17,21	17,75	209M	20.219
07/07/2026	0,92%	0,16	17,60	17,50	17,36	17,77	242M	30.595
06/07/2026	2,17%	0,37	17,44	16,76	16,71	17,47	168M	21.965
03/07/2026	1,13%	0,19	17,07	17,07	17,04	17,31	69M	12.560
02/07/2026	1,08%	0,18	16,88	16,97	16,63	17,03	179M	18.232
01/07/2026	-0,65%	-0,11	16,70	16,85	16,56	17,05	99M	14.240
30/06/2026	-2,04%	-0,35	16,81	16,89	16,34	16,95	215M	22.069
29/06/2026	-1,10%	-0,19	17,16	17,36	17,01	17,50	86M	11.495
26/06/2026	0,87%	0,15	17,35	17,23	17,06	17,52	214M	19.097
25/06/2026	0,70%	0,12	17,20	17,21	17,15	17,52	90M	12.107
24/06/2026	0,47%	0,08	17,08	16,85	16,70	17,34	208M	24.018
23/06/2026	1,25%	0,21	17,00	16,66	16,63	17,04	125M	14.569
22/06/2026	3,32%	0,54	16,79	16,35	16,21	16,90	210M	40.005
19/06/2026	-1,81%	-0,30	16,25	16,56	16,22	16,71	179M	20.772
18/06/2026	-5,48%	-0,96	16,55	17,44	16,46	17,60	161M	19.325
17/06/2026	-0,91%	-0,16	17,51	17,75	17,51	18,11	148M	24.404
16/06/2026	2,20%	0,38	17,67	17,23	17,20	17,77	164M	27.805
15/06/2026	-0,97%	-0,17	17,29	17,97	17,29	18,00	149M	27.696
12/06/2026	-0,91%	-0,16	17,46	17,35	17,35	18,04	131M	19.438
11/06/2026	-0,79%	-0,14	17,62	17,85	17,26	17,88	208M	35.459
10/06/2026	-1,88%	-0,34	17,76	17,99	17,76	18,22	207M	27.386
09/06/2026	1,46%	0,26	18,10	18,00	17,92	18,33	219M	23.288
08/06/2026	2,18%	0,38	17,84	17,35	17,30	18,01	277M	25.612
05/06/2026	-0,29%	-0,05	17,46	17,43	17,23	17,72	205M	28.296
03/06/2026	-3,26%	-0,59	17,51	17,95	17,29	17,98	235M	29.654
02/06/2026	1,34%	0,24	18,10	17,91	17,70	18,16	268M	23.919
01/06/2026	-4,44%	-0,83	17,86	18,63	17,77	18,69	365M	26.876
29/05/2026	-1,37%	-0,26	18,69	18,87	18,69	19,01	439M	30.956
28/05/2026	2,43%	0,45	18,95	18,55	18,47	19,43	433M	41.632
27/05/2026	2,72%	0,49	18,50	18,30	18,03	18,63	265M	17.815
26/05/2026	-2,54%	-0,47	18,01	18,51	17,82	18,54	112M	16.803
25/05/2026	1,59%	0,29	18,48	18,38	18,18	18,49	105M	17.919
22/05/2026	-2,47%	-0,46	18,19	18,42	18,06	18,51	167M	22.809
21/05/2026	-2,51%	-0,48	18,65	18,87	18,51	18,93	164M	19.865
20/05/2026	3,24%	0,60	19,13	18,65	18,55	19,33	246M	25.817
19/05/2026	-3,09%	-0,59	18,53	18,71	18,47	19,11	270M	34.171
18/05/2026	-2,40%	-0,47	19,12	19,51	18,91	19,57	221M	22.560
15/05/2026	-0,25%	-0,05	19,59	19,24	19,21	20,00	195M	26.307
14/05/2026	0,77%	0,15	19,64	19,55	19,28	19,83	211M	29.968
13/05/2026	-4,69%	-0,96	19,49	20,42	19,41	20,51	366M	34.460
12/05/2026	-0,68%	-0,14	20,45	20,50	20,38	20,81	208M	20.653
11/05/2026	-1,81%	-0,38	20,59	20,67	20,29	21,19	401M	35.127
08/05/2026	-0,14%	-0,03	20,97	21,27	20,84	21,50	276M	27.427
07/05/2026	-3,49%	-0,76	21,00	21,40	20,84	21,63	282M	30.052
06/05/2026	-1,85%	-0,41	21,76	22,38	21,54	22,47	281M	38.256
05/05/2026	3,12%	0,67	22,17	21,37	21,36	22,28	177M	25.906
04/05/2026	-2,01%	-0,44	21,50	21,98	21,23	21,98	149M	16.914
30/04/2026	2,28%	0,49	21,94	21,64	21,47	22,07	164M	18.645
29/04/2026	-2,72%	-0,60	21,45	21,88	21,32	22,04	160M	17.941
28/04/2026	-1,69%	-0,38	22,05	22,21	21,72	22,22	108M	13.717
27/04/2026	-0,40%	-0,09	22,43	22,39	22,38	22,71	144M	18.076
24/04/2026	2,13%	0,47	22,52	22,05	21,91	22,60	98M	15.320
23/04/2026	-2,91%	-0,66	22,05	22,78	21,88	22,79	198M	21.575
22/04/2026	-2,78%	-0,65	22,71	23,35	22,50	23,35	153M	18.562
20/04/2026	0,95%	0,22	23,36	23,02	22,77	23,50	180M	18.268
17/04/2026	-0,47%	-0,11	23,14	24,09	23,14	24,39	263M	29.467
16/04/2026	-3,37%	-0,81	23,25	24,24	23,22	24,55	160M	15.797
15/04/2026	-0,54%	-0,13	24,06	24,19	23,70	24,21	219M	24.156
14/04/2026	1,26%	0,30	24,19	23,97	23,80	24,42	324M	22.508
13/04/2026	0,29%	0,07	23,89	23,64	23,40	23,95	207M	25.796
10/04/2026	1,49%	0,35	23,82	23,75	23,51	23,97	246M	28.438
09/04/2026	0,21%	0,05	23,47	23,50	23,25	23,98	216M	26.940
08/04/2026	5,12%	1,14	23,42	22,95	22,70	23,54	390M	45.349
07/04/2026	1,92%	0,42	22,28	21,82	21,32	22,32	326M	22.279
06/04/2026	0,00%	0,00	21,86	21,90	21,36	22,02	252M	27.440
02/04/2026	-3,95%	-0,90	21,86	22,13	21,59	22,50	340M	33.282
01/04/2026	-3,27%	-0,77	22,76	23,64	22,62	23,84	249M	29.311
31/03/2026	1,03%	0,24	23,53	23,75	22,90	23,97	290M	30.765
30/03/2026	-0,04%	-0,01	23,29	23,65	23,19	23,70	125M	17.430
27/03/2026	-1,94%	-0,46	23,30	23,55	23,10	23,66	117M	14.899
26/03/2026	-2,86%	-0,70	23,76	24,10	23,58	24,41	147M	15.057
25/03/2026	3,86%	0,91	24,46	24,02	23,90	24,60	236M	28.899
24/03/2026	-	-	23,55	23,11	22,77	23,64	387M	27.187

Date,Open,High,Low,Close,Volume
02-Oct-26,19.35,19.63,18.81,19.50,346395546
01-Oct-26,18.34,18.84,18.18,18.73,180851207
30-Sep-26,18.35,18.64,17.93,18.37,396967546
29-Sep-26,17.80,18.30,17.76,18.14,356437210
28-Sep-26,18.06,18.16,17.55,17.67,173859486
25-Sep-26,18.45,18.71,17.79,18.16,316603815
24-Sep-26,19.56,19.56,17.70,18.45,372668013
23-Sep-26,19.90,20.35,19.18,19.50,271676611
22-Sep-26,20.30,20.49,19.70,20.23,290764597
21-Sep-26,20.51,20.72,20.32,20.61,149583891
18-Sep-26,20.20,20.35,19.90,20.23,254941865
17-Sep-26,20.23,20.57,19.92,20.34,144802658
16-Sep-26,19.43,20.24,19.27,20.23,238732674
15-Sep-26,19.71,19.78,19.37,19.45,166784204
14-Sep-26,18.91,19.77,18.91,19.54,131769067
11-Sep-26,19.80,19.85,19.31,19.56,91366167
10-Sep-26,19.54,19.98,19.35,19.76,280027805
09-Sep-26,20.15,20.15,19.56,19.60,131359106
08-Sep-26,20.38,20.52,20.01,20.42,138790640
04-Sep-26,20.20,20.37,19.83,19.99,92068888
03-Sep-26,20.73,20.73,20.15,20.27,102160766
02-Sep-26,19.86,20.73,19.50,20.22,171012216
01-Sep-26,19.78,20.22,19.53,19.66,131275825
31-Aug-26,19.65,19.89,19.42,19.60,157515237
28-Aug-26,19.40,19.66,18.99,19.36,98487148
27-Aug-26,19.14,19.81,19.14,19.40,185602514
26-Aug-26,19.50,19.69,19.06,19.31,185690451
25-Aug-26,18.33,19.72,18.33,19.59,175704292
24-Aug-26,18.19,18.59,18.12,18.32,145979304
21-Aug-26,17.65,18.62,17.62,18.43,197035028
20-Aug-26,17.50,17.86,17.40,17.57,113164828
19-Aug-26,17.43,17.93,17.42,17.72,204243306
18-Aug-26,17.20,17.28,16.93,17.11,172647420
17-Aug-26,17.44,17.69,17.27,17.27,127131998
14-Aug-26,18.14,18.25,17.10,17.53,174961792
13-Aug-26,17.98,18.47,17.94,18.30,127181056
12-Aug-26,18.30,18.40,17.74,18.00,456461599
11-Aug-26,19.11,19.35,18.09,18.28,296498632
10-Aug-26,20.02,20.16,19.34,19.38,209608336
07-Aug-26,20.21,20.27,19.91,20.22,143629682
06-Aug-26,20.20,20.70,20.01,20.12,269788867
05-Aug-26,19.64,20.84,19.36,20.55,541147878
04-Aug-26,19.30,19.57,19.01,19.41,269436658
03-Aug-26,18.69,18.93,18.41,18.85,201296105
31-Jul-26,18.53,18.67,18.18,18.48,115252605
30-Jul-26,17.90,18.28,17.87,18.25,92661257
29-Jul-26,18.24,18.26,17.70,17.76,83684161
28-Jul-26,18.75,18.89,18.10,18.20,87159914
27-Jul-26,18.10,18.30,17.70,18.17,94322268
24-Jul-26,18.11,18.15,17.80,17.98,90838262
23-Jul-26,18.15,18.66,18.08,18.19,113136090
22-Jul-26,18.26,18.48,17.98,18.29,109347921
21-Jul-26,18.70,18.75,18.08,18.13,248631314
20-Jul-26,18.57,18.88,18.52,18.69,221233970
17-Jul-26,18.40,18.59,18.14,18.55,172309362
16-Jul-26,18.58,18.75,18.40,18.52,105267159
15-Jul-26,18.60,18.77,18.39,18.67,143468540
14-Jul-26,18.31,18.67,18.20,18.60,194120907
13-Jul-26,18.75,18.87,18.18,18.20,302173180
10-Jul-26,18.64,19.00,18.38,18.77,286883735
09-Jul-26,17.45,18.15,17.29,18.13,208586161
08-Jul-26,17.47,17.75,17.21,17.32,209474392
07-Jul-26,17.50,17.77,17.36,17.60,241689152
06-Jul-26,16.76,17.47,16.71,17.44,168151415
03-Jul-26,17.07,17.31,17.04,17.07,68669777
02-Jul-26,16.97,17.03,16.63,16.88,179233609
01-Jul-26,16.85,17.05,16.56,16.70,99319296
30-Jun-26,16.89,16.95,16.34,16.81,214932804
29-Jun-26,17.36,17.50,17.01,17.16,85825444
26-Jun-26,17.23,17.52,17.06,17.35,213505578
25-Jun-26,17.21,17.52,17.15,17.20,90213993
24-Jun-26,16.85,17.34,16.70,17.08,207629632
23-Jun-26,16.66,17.04,16.63,17.00,125329091
22-Jun-26,16.35,16.90,16.21,16.79,209781637
19-Jun-26,16.56,16.71,16.22,16.25,179437386
18-Jun-26,17.44,17.60,16.46,16.55,161042647
17-Jun-26,17.75,18.11,17.51,17.51,147887653
16-Jun-26,17.23,17.77,17.20,17.67,163533030
15-Jun-26,17.97,18.00,17.29,17.29,149215501
12-Jun-26,17.35,18.04,17.35,17.46,131129622
11-Jun-26,17.85,17.88,17.26,17.62,208054547
10-Jun-26,17.99,18.22,17.76,17.76,207073262
09-Jun-26,18.00,18.33,17.92,18.10,219109047
08-Jun-26,17.35,18.01,17.30,17.84,277127003
05-Jun-26,17.43,17.72,17.23,17.46,205381164
03-Jun-26,17.95,17.98,17.29,17.51,234991830
02-Jun-26,17.91,18.16,17.70,18.10,268426127
01-Jun-26,18.63,18.69,17.77,17.86,365184384
29-May-26,18.87,19.01,18.69,18.69,438553289
28-May-26,18.55,19.43,18.47,18.95,433285196
27-May-26,18.30,18.63,18.03,18.50,265354096
26-May-26,18.51,18.54,17.82,18.01,112444717
25-May-26,18.38,18.49,18.18,18.48,104965793
22-May-26,18.42,18.51,18.06,18.19,167346041
21-May-26,18.87,18.93,18.51,18.65,163951356
20-May-26,18.65,19.33,18.55,19.13,245750437
19-May-26,18.71,19.11,18.47,18.53,270236086
18-May-26,19.51,19.57,18.91,19.12,220523058
15-May-26,19.24,20.00,19.21,19.59,194655444
14-May-26,19.55,19.83,19.28,19.64,210541215
13-May-26,20.42,20.51,19.41,19.49,365686596
12-May-26,20.50,20.81,20.38,20.45,207711412
11-May-26,20.67,21.19,20.29,20.59,401362135
08-May-26,21.27,21.50,20.84,20.97,275756162
07-May-26,21.40,21.63,20.84,21.00,282035761
06-May-26,22.38,22.47,21.54,21.76,280976834
05-May-26,21.37,22.28,21.36,22.17,177117347
04-May-26,21.98,21.98,21.23,21.50,148842442
30-Apr-26,21.64,22.07,21.47,21.94,164356645
29-Apr-26,21.88,22.04,21.32,21.45,159829082
28-Apr-26,22.21,22.22,21.72,22.05,108027572
27-Apr-26,22.39,22.71,22.38,22.43,144477749
24-Apr-26,22.05,22.60,21.91,22.52,97650904
23-Apr-26,22.78,22.79,21.88,22.05,198161318
22-Apr-26,23.35,23.35,22.50,22.71,152739951
20-Apr-26,23.02,23.50,22.77,23.36,180175300
17-Apr-26,24.09,24.39,23.14,23.14,262820101
16-Apr-26,24.24,24.55,23.22,23.25,160239987
15-Apr-26,24.19,24.21,23.70,24.06,219201640
14-Apr-26,23.97,24.42,23.80,24.19,323648691
13-Apr-26,23.64,23.95,23.40,23.89,206540504
10-Apr-26,23.75,23.97,23.51,23.82,245521320
09-Apr-26,23.50,23.98,23.25,23.47,216476816
08-Apr-26,22.95,23.54,22.70,23.42,390387482
07-Apr-26,21.82,22.32,21.32,22.28,325560239
06-Apr-26,21.90,22.02,21.36,21.86,251588165
02-Apr-26,22.13,22.50,21.59,21.86,339807831
01-Apr-26,23.64,23.84,22.62,22.76,249414566
31-Mar-26,23.75,23.97,22.90,23.53,290395119
30-Mar-26,23.65,23.70,23.19,23.29,124855635
27-Mar-26,23.55,23.66,23.10,23.30,116685700
26-Mar-26,24.10,24.41,23.58,23.76,146754151
25-Mar-26,24.02,24.60,23.90,24.46,235807127
24-Mar-26,23.11,23.64,22.77,23.55,387407848

*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