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
10/08/2020	-2,61%	-3,11	115,90	118,70	115,90	119,22	168M	8.765
07/08/2020	0,31%	0,37	119,01	117,50	116,65	119,80	167M	9.497
06/08/2020	0,58%	0,69	118,64	118,86	118,10	120,44	125M	7.123
05/08/2020	-0,39%	-0,46	117,95	120,00	117,14	121,43	150M	8.323
04/08/2020	-0,04%	-0,05	118,41	116,68	115,70	118,92	224M	11.863
03/08/2020	-4,54%	-5,64	118,46	123,59	118,46	125,09	282M	13.468
31/07/2020	-0,93%	-1,17	124,10	124,80	122,50	125,49	353M	13.600
30/07/2020	3,87%	4,67	125,27	119,59	119,05	125,60	292M	11.207
29/07/2020	2,64%	3,10	120,60	117,62	117,21	121,25	235M	10.740
28/07/2020	-0,14%	-0,16	117,50	117,64	114,92	118,59	164M	8.625
27/07/2020	3,07%	3,51	117,66	114,52	114,40	118,12	139M	6.463

24/07/2020	-0,22%	-0,25	114,15	113,80	113,30	116,16	112M	5.715
23/07/2020	-3,01%	-3,55	114,40	118,27	114,25	119,23	246M	7.425
22/07/2020	0,71%	0,83	117,95	117,13	116,31	119,74	139M	7.712
21/07/2020	1,04%	1,20	117,12	115,94	114,60	118,38	181M	7.225
20/07/2020	2,97%	3,34	115,92	112,58	112,10	115,92	112M	5.449
17/07/2020	0,52%	0,58	112,58	112,00	111,72	113,95	112M	6.846
16/07/2020	-0,33%	-0,37	112,00	112,50	110,54	112,50	98M	4.371
15/07/2020	2,02%	2,22	112,37	111,50	111,00	113,27	145M	7.290
14/07/2020	0,57%	0,62	110,15	110,01	109,09	111,75	136M	7.563
13/07/2020	-0,97%	-1,07	109,53	111,49	109,53	112,60	109M	5.750
10/07/2020	-1,69%	-1,90	110,60	112,48	109,92	113,55	160M	8.509
09/07/2020	0,01%	0,01	112,50	112,61	112,27	113,78	69M	3.495
08/07/2020	-0,22%	-0,25	112,49	113,65	112,40	114,57	91M	5.237
07/07/2020	-1,71%	-1,96	112,74	114,64	111,92	114,64	98M	5.425
06/07/2020	0,07%	0,08	114,70	116,00	113,85	116,25	96M	4.988
03/07/2020	0,08%	0,09	114,62	113,41	113,20	115,42	44M	2.216
02/07/2020	-1,24%	-1,44	114,53	116,50	112,69	117,24	141M	5.657
01/07/2020	4,84%	5,35	115,97	111,50	110,70	116,91	237M	13.734
30/06/2020	0,34%	0,38	110,62	109,73	109,11	111,66	222M	9.114
29/06/2020	1,58%	1,72	110,24	109,40	108,83	110,55	80M	4.579
26/06/2020	-1,43%	-1,57	108,52	109,06	108,43	110,88	123M	6.751
25/06/2020	1,94%	2,09	110,09	108,05	108,05	111,50	126M	6.925
24/06/2020	-1,14%	-1,25	108,00	109,90	107,93	110,00	104M	5.465
23/06/2020	1,27%	1,37	109,25	109,98	108,03	110,29	155M	8.576
22/06/2020	-5,56%	-6,35	107,88	113,47	107,69	114,50	298M	13.041
19/06/2020	4,70%	5,13	114,23	109,66	109,23	114,23	255M	10.020
18/06/2020	-2,03%	-2,26	109,10	110,51	108,73	111,36	173M	9.017
17/06/2020	2,17%	2,36	111,36	109,50	109,29	112,80	138M	7.134
16/06/2020	0,21%	0,23	109,00	110,03	107,50	110,90	164M	8.877
15/06/2020	0,43%	0,47	108,77	107,00	105,61	109,52	163M	9.178
12/06/2020	-2,96%	-3,30	108,30	109,60	107,10	109,97	193M	12.673
10/06/2020	1,04%	1,15	111,60	111,03	110,92	113,28	237M	8.974
09/06/2020	-0,18%	-0,20	110,45	110,08	108,55	111,29	132M	8.105
08/06/2020	-0,32%	-0,35	110,65	111,44	110,34	113,03	87M	5.493
05/06/2020	-0,72%	-0,80	111,00	113,52	111,00	115,00	192M	11.090
04/06/2020	-0,15%	-0,17	111,80	111,00	110,00	113,85	190M	10.767
03/06/2020	-1,23%	-1,40	111,97	116,49	111,80	116,57	207M	11.598
02/06/2020	3,30%	3,62	113,37	109,51	109,51	113,37	143M	7.961
01/06/2020	0,28%	0,31	109,75	109,69	108,52	111,79	171M	9.921
29/05/2020	-0,03%	-0,03	109,44	109,04	107,57	110,58	468M	13.008
28/05/2020	-2,22%	-2,49	109,47	111,03	108,90	111,78	176M	9.662
27/05/2020	2,61%	2,85	111,96	109,20	109,20	112,18	175M	9.370
26/05/2020	2,01%	2,15	109,11	108,00	107,36	111,00	183M	9.585
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	-	-	124,87	125,21	123,46	126,05	156M	5.877

Date,Open,High,Low,Close,Volume
10-Aug-20,118.70,119.22,115.90,115.90,168181292
07-Aug-20,117.50,119.80,116.65,119.01,167177986
06-Aug-20,118.86,120.44,118.10,118.64,125113571
05-Aug-20,120.00,121.43,117.14,117.95,149697511
04-Aug-20,116.68,118.92,115.70,118.41,223537906
03-Aug-20,123.59,125.09,118.46,118.46,282149953
31-Jul-20,124.80,125.49,122.50,124.10,352769337
30-Jul-20,119.59,125.60,119.05,125.27,292469094
29-Jul-20,117.62,121.25,117.21,120.60,235239990
28-Jul-20,117.64,118.59,114.92,117.50,164304598
27-Jul-20,114.52,118.12,114.40,117.66,139364919
24-Jul-20,113.80,116.16,113.30,114.15,111723027
23-Jul-20,118.27,119.23,114.25,114.40,245752745
22-Jul-20,117.13,119.74,116.31,117.95,139132383
21-Jul-20,115.94,118.38,114.60,117.12,180511150
20-Jul-20,112.58,115.92,112.10,115.92,111545905
17-Jul-20,112.00,113.95,111.72,112.58,111930737
16-Jul-20,112.50,112.50,110.54,112.00,98225062
15-Jul-20,111.50,113.27,111.00,112.37,145329521
14-Jul-20,110.01,111.75,109.09,110.15,135700702
13-Jul-20,111.49,112.60,109.53,109.53,108918190
10-Jul-20,112.48,113.55,109.92,110.60,160457140
09-Jul-20,112.61,113.78,112.27,112.50,68620274
08-Jul-20,113.65,114.57,112.40,112.49,90911291
07-Jul-20,114.64,114.64,111.92,112.74,97729152
06-Jul-20,116.00,116.25,113.85,114.70,96210975
03-Jul-20,113.41,115.42,113.20,114.62,44018530
02-Jul-20,116.50,117.24,112.69,114.53,140973376
01-Jul-20,111.50,116.91,110.70,115.97,236725569
30-Jun-20,109.73,111.66,109.11,110.62,221573608
29-Jun-20,109.40,110.55,108.83,110.24,80389950
26-Jun-20,109.06,110.88,108.43,108.52,123239285
25-Jun-20,108.05,111.50,108.05,110.09,126471301
24-Jun-20,109.90,110.00,107.93,108.00,103748523
23-Jun-20,109.98,110.29,108.03,109.25,155487914
22-Jun-20,113.47,114.50,107.69,107.88,297923635
19-Jun-20,109.66,114.23,109.23,114.23,254746197
18-Jun-20,110.51,111.36,108.73,109.10,172765258
17-Jun-20,109.50,112.80,109.29,111.36,138174058
16-Jun-20,110.03,110.90,107.50,109.00,164002954
15-Jun-20,107.00,109.52,105.61,108.77,162771632
12-Jun-20,109.60,109.97,107.10,108.30,193213838
10-Jun-20,111.03,113.28,110.92,111.60,236987707
09-Jun-20,110.08,111.29,108.55,110.45,131805573
08-Jun-20,111.44,113.03,110.34,110.65,86774156
05-Jun-20,113.52,115.00,111.00,111.00,191626076
04-Jun-20,111.00,113.85,110.00,111.80,189871979
03-Jun-20,116.49,116.57,111.80,111.97,207103328
02-Jun-20,109.51,113.37,109.51,113.37,142887508
01-Jun-20,109.69,111.79,108.52,109.75,171396279
29-May-20,109.04,110.58,107.57,109.44,468245237
28-May-20,111.03,111.78,108.90,109.47,175861226
27-May-20,109.20,112.18,109.20,111.96,175210177
26-May-20,108.00,111.00,107.36,109.11,183193871
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

*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
cotação moedas / Bitcoin
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...