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
09/04/2021	-1,99%	-0,49	24,15	24,35	24,09	24,65	107M	13.735
08/04/2021	1,61%	0,39	24,64	24,26	24,26	24,85	88M	12.261
07/04/2021	-1,26%	-0,31	24,25	24,58	23,94	24,70	130M	15.993
06/04/2021	-0,77%	-0,19	24,56	24,86	24,50	24,90	202M	10.538
05/04/2021	1,06%	0,26	24,75	24,54	24,50	25,05	118M	14.226
01/04/2021	-2,27%	-0,57	24,49	25,22	24,41	25,35	111M	13.019
31/03/2021	-2,64%	-0,68	25,06	25,60	25,03	25,78	163M	17.751
30/03/2021	1,26%	0,32	25,74	25,15	25,05	26,00	230M	18.190
29/03/2021	2,29%	0,57	25,42	24,79	24,67	25,67	120M	17.632
26/03/2021	-0,72%	-0,18	24,85	24,50	24,14	25,21	133M	19.239
25/03/2021	-0,12%	-0,03	25,03	24,83	24,73	25,38	202M	30.598

24/03/2021	-3,47%	-0,90	25,06	25,84	24,84	26,03	171M	19.672
23/03/2021	-0,42%	-0,11	25,96	25,62	25,62	26,50	98M	16.031
22/03/2021	0,77%	0,20	26,07	25,57	25,47	26,11	103M	14.962
19/03/2021	1,02%	0,26	25,87	25,61	25,48	26,00	206M	15.384
18/03/2021	-0,12%	-0,03	25,61	25,43	25,02	25,88	117M	20.611
17/03/2021	-0,77%	-0,20	25,64	25,56	24,87	25,68	167M	23.820
16/03/2021	3,57%	0,89	25,84	24,96	24,72	25,84	198M	25.008
15/03/2021	3,14%	0,76	24,95	23,89	23,75	25,03	124M	17.186
12/03/2021	0,54%	0,13	24,19	23,70	23,66	24,19	97M	12.942
11/03/2021	-1,19%	-0,29	24,06	24,45	23,83	24,46	125M	20.217
10/03/2021	5,87%	1,35	24,35	23,36	23,25	24,48	311M	46.984
09/03/2021	3,23%	0,72	23,00	22,25	22,06	23,27	193M	27.617
08/03/2021	-6,07%	-1,44	22,28	23,23	22,28	23,50	142M	22.759
05/03/2021	0,51%	0,12	23,72	23,61	22,76	23,88	235M	37.435
04/03/2021	1,68%	0,39	23,60	23,47	23,04	23,77	213M	30.184
03/03/2021	1,44%	0,33	23,21	22,95	22,33	23,51	284M	37.640
02/03/2021	0,44%	0,10	22,88	22,10	22,05	23,11	231M	49.608
01/03/2021	-1,94%	-0,45	22,78	23,45	22,72	23,61	115M	24.120
26/02/2021	-2,60%	-0,62	23,23	23,98	23,17	24,04	236M	41.983
25/02/2021	-3,01%	-0,74	23,85	24,55	23,75	24,67	178M	23.958
24/02/2021	-1,24%	-0,31	24,59	24,85	24,43	24,85	143M	26.058
23/02/2021	1,51%	0,37	24,90	24,14	24,08	24,90	136M	22.112
22/02/2021	-2,08%	-0,52	24,53	24,49	24,22	24,90	186M	31.017
19/02/2021	1,09%	0,27	25,05	24,92	24,63	25,26	162M	27.669
18/02/2021	-1,04%	-0,26	24,78	24,73	24,56	25,01	356M	32.439
17/02/2021	-3,25%	-0,84	25,04	25,00	24,51	25,68	214M	19.695
12/02/2021	-0,38%	-0,10	25,88	25,97	25,46	25,99	83M	10.489
11/02/2021	2,08%	0,53	25,98	25,60	25,52	25,99	91M	15.007
10/02/2021	-0,62%	-0,16	25,45	25,62	25,10	25,69	91M	16.718
09/02/2021	0,99%	0,25	25,61	25,35	25,18	25,87	114M	24.846
08/02/2021	0,44%	0,11	25,36	25,31	24,81	25,67	179M	23.334
05/02/2021	1,49%	0,37	25,25	24,99	24,71	25,27	91M	11.816
04/02/2021	-2,20%	-0,56	24,88	25,43	24,62	25,44	86M	12.334
03/02/2021	0,67%	0,17	25,44	25,48	25,16	25,72	101M	12.751
02/02/2021	0,96%	0,24	25,27	25,40	25,06	25,77	145M	24.112
01/02/2021	0,44%	0,11	25,03	25,25	24,61	25,28	156M	25.152
29/01/2021	-1,70%	-0,43	24,92	25,10	24,69	25,35	128M	17.643
28/01/2021	0,72%	0,18	25,35	25,15	25,01	25,55	82M	13.649
27/01/2021	-2,71%	-0,70	25,17	25,98	25,06	26,16	117M	17.912
26/01/2021	3,31%	0,83	25,87	25,13	24,99	26,20	158M	21.819
22/01/2021	-1,69%	-0,43	25,04	25,21	24,75	25,59	160M	23.920
21/01/2021	-2,82%	-0,74	25,47	26,25	25,31	26,43	216M	24.800
20/01/2021	-2,20%	-0,59	26,21	26,94	26,14	27,01	80M	13.865
19/01/2021	-0,59%	-0,16	26,80	27,04	26,57	27,30	142M	17.342
18/01/2021	3,53%	0,92	26,96	26,11	26,11	27,25	150M	16.097
15/01/2021	0,58%	0,15	26,04	25,33	25,17	26,33	181M	19.169
14/01/2021	3,23%	0,81	25,89	25,19	25,04	25,95	167M	18.607
13/01/2021	0,00%	0,00	25,08	25,26	24,64	25,29	181M	15.284
12/01/2021	1,79%	0,44	25,08	24,68	24,66	25,38	122M	18.713
11/01/2021	-0,52%	-0,13	24,64	24,63	24,56	25,14	123M	20.970
08/01/2021	2,91%	0,70	24,77	24,13	24,02	25,10	148M	26.403
07/01/2021	-0,50%	-0,12	24,07	24,30	24,01	24,48	121M	24.505
06/01/2021	-3,08%	-0,77	24,19	25,00	24,19	25,00	98M	18.332
05/01/2021	-0,28%	-0,07	24,96	24,97	24,50	25,16	111M	24.779
04/01/2021	-0,04%	-0,01	25,03	25,23	24,80	25,36	108M	17.721
30/12/2020	-1,03%	-0,26	25,04	25,42	25,04	25,62	96M	10.759
29/12/2020	0,36%	0,09	25,30	25,27	25,04	25,45	57M	13.278
28/12/2020	1,04%	0,26	25,21	25,04	24,69	25,36	61M	11.589
23/12/2020	-1,69%	-0,43	24,95	25,45	24,65	25,57	82M	14.681
22/12/2020	1,93%	0,48	25,38	24,83	24,82	25,48	52M	8.497
21/12/2020	-2,47%	-0,63	24,90	25,15	24,80	25,50	106M	13.641
18/12/2020	-1,43%	-0,37	25,53	25,90	25,24	25,95	124M	15.000
17/12/2020	1,77%	0,45	25,90	25,22	25,14	25,90	99M	12.352
16/12/2020	1,03%	0,26	25,45	25,16	24,83	25,45	160M	24.472
15/12/2020	0,28%	0,07	25,19	25,12	24,53	25,19	125M	14.348
14/12/2020	1,29%	0,32	25,12	24,88	24,67	25,19	89M	13.273
11/12/2020	0,85%	0,21	24,80	24,50	24,22	24,96	102M	17.211
10/12/2020	1,40%	0,34	24,59	24,35	24,13	24,78	217M	16.355
09/12/2020	0,00%	0,00	24,25	24,44	24,01	24,44	148M	22.777
08/12/2020	0,33%	0,08	24,25	24,10	23,95	24,50	119M	16.195
07/12/2020	-1,79%	-0,44	24,17	24,76	23,90	24,78	102M	16.025
04/12/2020	1,23%	0,30	24,61	24,53	24,43	24,96	133M	20.078
03/12/2020	-0,08%	-0,02	24,31	24,44	24,13	24,81	166M	20.026
02/12/2020	-2,60%	-0,65	24,33	24,99	24,21	25,38	206M	25.343
01/12/2020	-3,37%	-0,87	24,98	26,07	24,70	26,11	283M	50.034
30/11/2020	0,66%	0,17	25,85	25,71	25,47	26,12	251M	24.428
27/11/2020	1,30%	0,33	25,68	25,45	25,25	25,98	95M	16.961
26/11/2020	-1,09%	-0,28	25,35	25,57	25,00	25,94	102M	11.046
25/11/2020	-0,27%	-0,07	25,63	25,71	25,61	26,23	126M	19.087
24/11/2020	-2,36%	-0,62	25,70	26,33	25,67	26,44	129M	20.944
23/11/2020	-1,24%	-0,33	26,32	26,84	26,11	26,90	135M	20.648
20/11/2020	3,05%	0,79	26,65	25,80	25,42	27,00	312M	20.935
19/11/2020	-0,81%	-0,21	25,86	26,33	25,86	26,47	127M	12.509
18/11/2020	-1,51%	-0,40	26,07	26,56	25,94	26,74	151M	26.388
17/11/2020	-2,07%	-0,56	26,47	26,99	26,47	27,32	175M	21.736
16/11/2020	0,00%	0,00	27,03	27,27	26,61	27,34	131M	23.560
13/11/2020	6,71%	1,70	27,03	25,70	25,52	27,07	241M	30.146
12/11/2020	-2,76%	-0,72	25,33	26,06	25,21	26,33	187M	23.656
11/11/2020	1,80%	0,46	26,05	25,56	25,42	26,14	118M	19.015
10/11/2020	1,67%	0,42	25,59	25,11	25,09	26,00	136M	22.770
09/11/2020	-0,55%	-0,14	25,17	26,38	25,09	26,49	149M	22.882
06/11/2020	-1,06%	-0,27	25,31	25,41	24,94	25,75	99M	17.367
05/11/2020	4,45%	1,09	25,58	25,10	24,57	25,87	167M	22.996
04/11/2020	4,21%	0,99	24,49	23,75	23,69	24,72	95M	15.432
03/11/2020	-2,33%	-0,56	23,50	24,50	23,35	24,50	204M	27.378
30/10/2020	-1,35%	-0,33	24,06	24,25	23,93	24,71	166M	20.752
29/10/2020	0,79%	0,19	24,39	24,17	23,82	24,67	135M	18.304
28/10/2020	-7,21%	-1,88	24,20	25,39	23,91	25,39	305M	28.881
27/10/2020	1,99%	0,51	26,08	25,59	25,51	26,46	181M	19.521
26/10/2020	-0,43%	-0,11	25,57	25,76	25,42	26,19	129M	15.945
23/10/2020	0,16%	0,04	25,68	25,85	25,60	26,12	114M	16.769
22/10/2020	-1,99%	-0,52	25,64	26,16	25,64	26,46	204M	18.780
21/10/2020	-0,15%	-0,04	26,16	26,00	26,00	26,65	141M	22.415
20/10/2020	3,60%	0,91	26,20	25,53	25,50	26,34	155M	20.491
19/10/2020	-2,39%	-0,62	25,29	26,06	25,07	26,26	202M	25.029
16/10/2020	-0,31%	-0,08	25,91	26,05	25,88	26,41	173M	18.314
15/10/2020	-1,52%	-0,40	25,99	26,13	25,62	26,26	239M	24.626
14/10/2020	2,72%	0,70	26,39	25,75	25,69	26,60	198M	23.110
13/10/2020	1,74%	0,44	25,69	25,31	25,15	25,85	197M	26.417
09/10/2020	-0,28%	-0,07	25,25	25,24	25,08	25,78	138M	17.318
08/10/2020	1,65%	0,41	25,32	25,05	25,00	25,43	130M	16.122
07/10/2020	1,10%	0,27	24,91	24,65	24,50	25,57	233M	26.192
06/10/2020	0,33%	0,08	24,64	24,63	24,42	24,95	151M	19.641
05/10/2020	2,76%	0,66	24,56	23,90	23,69	24,65	190M	19.673
02/10/2020	-0,79%	-0,19	23,90	23,89	23,62	24,22	145M	17.687
01/10/2020	2,86%	0,67	24,09	23,80	23,47	24,15	191M	24.987
30/09/2020	6,79%	1,49	23,42	22,26	22,05	23,84	292M	32.757
29/09/2020	-0,86%	-0,19	21,93	21,90	21,50	22,11	213M	27.506
28/09/2020	-4,03%	-0,93	22,12	23,16	21,80	23,25	188M	28.958
25/09/2020	-1,50%	-0,35	23,05	23,39	22,92	23,46	78M	12.050
24/09/2020	2,50%	0,57	23,40	22,95	22,43	23,63	134M	19.665
23/09/2020	-1,21%	-0,28	22,83	23,02	22,76	23,15	112M	14.679
22/09/2020	-	-	23,11	22,91	22,79	23,29	130M	19.750

Date,Open,High,Low,Close,Volume
09-Apr-21,24.35,24.65,24.09,24.15,106729434
08-Apr-21,24.26,24.85,24.26,24.64,88388290
07-Apr-21,24.58,24.70,23.94,24.25,130467612
06-Apr-21,24.86,24.90,24.50,24.56,201599960
05-Apr-21,24.54,25.05,24.50,24.75,117588010
01-Apr-21,25.22,25.35,24.41,24.49,111350721
31-Mar-21,25.60,25.78,25.03,25.06,162979104
30-Mar-21,25.15,26.00,25.05,25.74,230324364
29-Mar-21,24.79,25.67,24.67,25.42,120306290
26-Mar-21,24.50,25.21,24.14,24.85,133442043
25-Mar-21,24.83,25.38,24.73,25.03,201793750
24-Mar-21,25.84,26.03,24.84,25.06,170706652
23-Mar-21,25.62,26.50,25.62,25.96,98275051
22-Mar-21,25.57,26.11,25.47,26.07,103421348
19-Mar-21,25.61,26.00,25.48,25.87,206297797
18-Mar-21,25.43,25.88,25.02,25.61,117428808
17-Mar-21,25.56,25.68,24.87,25.64,167407831
16-Mar-21,24.96,25.84,24.72,25.84,198360767
15-Mar-21,23.89,25.03,23.75,24.95,124482385
12-Mar-21,23.70,24.19,23.66,24.19,96709066
11-Mar-21,24.45,24.46,23.83,24.06,125422834
10-Mar-21,23.36,24.48,23.25,24.35,311398845
09-Mar-21,22.25,23.27,22.06,23.00,193376987
08-Mar-21,23.23,23.50,22.28,22.28,142286453
05-Mar-21,23.61,23.88,22.76,23.72,235485779
04-Mar-21,23.47,23.77,23.04,23.60,212846013
03-Mar-21,22.95,23.51,22.33,23.21,284086852
02-Mar-21,22.10,23.11,22.05,22.88,231134169
01-Mar-21,23.45,23.61,22.72,22.78,114947176
26-Feb-21,23.98,24.04,23.17,23.23,236202535
25-Feb-21,24.55,24.67,23.75,23.85,178422107
24-Feb-21,24.85,24.85,24.43,24.59,143286296
23-Feb-21,24.14,24.90,24.08,24.90,136347723
22-Feb-21,24.49,24.90,24.22,24.53,186353987
19-Feb-21,24.92,25.26,24.63,25.05,161846828
18-Feb-21,24.73,25.01,24.56,24.78,355656522
17-Feb-21,25.00,25.68,24.51,25.04,214349602
12-Feb-21,25.97,25.99,25.46,25.88,82858878
11-Feb-21,25.60,25.99,25.52,25.98,91202991
10-Feb-21,25.62,25.69,25.10,25.45,91100715
09-Feb-21,25.35,25.87,25.18,25.61,113535305
08-Feb-21,25.31,25.67,24.81,25.36,179479412
05-Feb-21,24.99,25.27,24.71,25.25,91487402
04-Feb-21,25.43,25.44,24.62,24.88,85682473
03-Feb-21,25.48,25.72,25.16,25.44,101256392
02-Feb-21,25.40,25.77,25.06,25.27,145261031
01-Feb-21,25.25,25.28,24.61,25.03,155542457
29-Jan-21,25.10,25.35,24.69,24.92,128065035
28-Jan-21,25.15,25.55,25.01,25.35,82431500
27-Jan-21,25.98,26.16,25.06,25.17,117333915
26-Jan-21,25.13,26.20,24.99,25.87,158467142
22-Jan-21,25.21,25.59,24.75,25.04,160290613
21-Jan-21,26.25,26.43,25.31,25.47,216034678
20-Jan-21,26.94,27.01,26.14,26.21,79981459
19-Jan-21,27.04,27.30,26.57,26.80,141841434
18-Jan-21,26.11,27.25,26.11,26.96,149915829
15-Jan-21,25.33,26.33,25.17,26.04,181044215
14-Jan-21,25.19,25.95,25.04,25.89,166828346
13-Jan-21,25.26,25.29,24.64,25.08,181222897
12-Jan-21,24.68,25.38,24.66,25.08,121882273
11-Jan-21,24.63,25.14,24.56,24.64,122629435
08-Jan-21,24.13,25.10,24.02,24.77,147743495
07-Jan-21,24.30,24.48,24.01,24.07,120682199
06-Jan-21,25.00,25.00,24.19,24.19,98275721
05-Jan-21,24.97,25.16,24.50,24.96,110962925
04-Jan-21,25.23,25.36,24.80,25.03,108123136
30-Dec-20,25.42,25.62,25.04,25.04,95715439
29-Dec-20,25.27,25.45,25.04,25.30,57175882
28-Dec-20,25.04,25.36,24.69,25.21,61026816
23-Dec-20,25.45,25.57,24.65,24.95,81798095
22-Dec-20,24.83,25.48,24.82,25.38,52066568
21-Dec-20,25.15,25.50,24.80,24.90,106054795
18-Dec-20,25.90,25.95,25.24,25.53,124492127
17-Dec-20,25.22,25.90,25.14,25.90,98672281
16-Dec-20,25.16,25.45,24.83,25.45,160280297
15-Dec-20,25.12,25.19,24.53,25.19,124779553
14-Dec-20,24.88,25.19,24.67,25.12,89152431
11-Dec-20,24.50,24.96,24.22,24.80,101534270
10-Dec-20,24.35,24.78,24.13,24.59,217136964
09-Dec-20,24.44,24.44,24.01,24.25,148218209
08-Dec-20,24.10,24.50,23.95,24.25,118607686
07-Dec-20,24.76,24.78,23.90,24.17,101786953
04-Dec-20,24.53,24.96,24.43,24.61,132703752
03-Dec-20,24.44,24.81,24.13,24.31,166487343
02-Dec-20,24.99,25.38,24.21,24.33,206173922
01-Dec-20,26.07,26.11,24.70,24.98,283386668
30-Nov-20,25.71,26.12,25.47,25.85,251174204
27-Nov-20,25.45,25.98,25.25,25.68,95201203
26-Nov-20,25.57,25.94,25.00,25.35,102354707
25-Nov-20,25.71,26.23,25.61,25.63,125839239
24-Nov-20,26.33,26.44,25.67,25.70,129124531
23-Nov-20,26.84,26.90,26.11,26.32,135069816
20-Nov-20,25.80,27.00,25.42,26.65,312028010
19-Nov-20,26.33,26.47,25.86,25.86,126813559
18-Nov-20,26.56,26.74,25.94,26.07,151287650
17-Nov-20,26.99,27.32,26.47,26.47,174928498
16-Nov-20,27.27,27.34,26.61,27.03,130803791
13-Nov-20,25.70,27.07,25.52,27.03,241212102
12-Nov-20,26.06,26.33,25.21,25.33,186748185
11-Nov-20,25.56,26.14,25.42,26.05,118468964
10-Nov-20,25.11,26.00,25.09,25.59,136025425
09-Nov-20,26.38,26.49,25.09,25.17,149410478
06-Nov-20,25.41,25.75,24.94,25.31,99309207
05-Nov-20,25.10,25.87,24.57,25.58,166930376
04-Nov-20,23.75,24.72,23.69,24.49,94792946
03-Nov-20,24.50,24.50,23.35,23.50,203835999
30-Oct-20,24.25,24.71,23.93,24.06,165778781
29-Oct-20,24.17,24.67,23.82,24.39,134539843
28-Oct-20,25.39,25.39,23.91,24.20,304946768
27-Oct-20,25.59,26.46,25.51,26.08,180680936
26-Oct-20,25.76,26.19,25.42,25.57,129494793
23-Oct-20,25.85,26.12,25.60,25.68,114418886
22-Oct-20,26.16,26.46,25.64,25.64,204321509
21-Oct-20,26.00,26.65,26.00,26.16,141354310
20-Oct-20,25.53,26.34,25.50,26.20,154746613
19-Oct-20,26.06,26.26,25.07,25.29,201601891
16-Oct-20,26.05,26.41,25.88,25.91,173099705
15-Oct-20,26.13,26.26,25.62,25.99,238603657
14-Oct-20,25.75,26.60,25.69,26.39,198478378
13-Oct-20,25.31,25.85,25.15,25.69,196549705
09-Oct-20,25.24,25.78,25.08,25.25,137927934
08-Oct-20,25.05,25.43,25.00,25.32,129860631
07-Oct-20,24.65,25.57,24.50,24.91,233354508
06-Oct-20,24.63,24.95,24.42,24.64,150980344
05-Oct-20,23.90,24.65,23.69,24.56,189615301
02-Oct-20,23.89,24.22,23.62,23.90,145262361
01-Oct-20,23.80,24.15,23.47,24.09,191331823
30-Sep-20,22.26,23.84,22.05,23.42,291534185
29-Sep-20,21.90,22.11,21.50,21.93,212583959
28-Sep-20,23.16,23.25,21.80,22.12,188287269
25-Sep-20,23.39,23.46,22.92,23.05,77797284
24-Sep-20,22.95,23.63,22.43,23.40,133896517
23-Sep-20,23.02,23.15,22.76,22.83,112133134
22-Sep-20,22.91,23.29,22.79,23.11,129634018

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RADL3

cotações, gráficos e mais...