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 |
| 18/10/2019 | 2,15% | 2,18 | 103,63 | 101,86 | 101,30 | 103,95 | 132M | 6.205 |
| 17/10/2019 | -1,39% | -1,43 | 101,45 | 103,31 | 100,83 | 104,04 | 159M | 7.943 |
| 16/10/2019 | 1,74% | 1,76 | 102,88 | 101,48 | 100,82 | 102,88 | 146M | 7.221 |
| 15/10/2019 | 0,07% | 0,07 | 101,12 | 101,05 | 100,10 | 101,35 | 148M | 5.392 |
| 14/10/2019 | 0,07% | 0,07 | 101,05 | 101,45 | 100,40 | 101,45 | 58M | 3.998 |
| 11/10/2019 | 0,27% | 0,27 | 100,98 | 101,11 | 100,65 | 102,46 | 123M | 7.964 |
| 10/10/2019 | -0,74% | -0,75 | 100,71 | 101,87 | 100,56 | 102,26 | 130M | 5.758 |
| 09/10/2019 | 1,45% | 1,45 | 101,46 | 100,40 | 100,39 | 103,23 | 122M | 7.547 |
| 08/10/2019 | -2,08% | -2,12 | 100,01 | 102,15 | 98,90 | 102,60 | 138M | 8.835 |
| 07/10/2019 | 0,62% | 0,63 | 102,13 | 101,40 | 100,02 | 103,18 | 141M | 9.068 |
| 04/10/2019 | 6,22% | 5,94 | 101,50 | 95,66 | 95,13 | 101,89 | 291M | 14.338 |
| 03/10/2019 | 0,38% | 0,36 | 95,56 | 94,60 | 93,37 | 96,18 | 98M | 6.908 |
| 02/10/2019 | -0,76% | -0,73 | 95,20 | 95,45 | 94,60 | 96,39 | 120M | 7.974 |
| 01/10/2019 | 0,13% | 0,12 | 95,93 | 96,19 | 93,72 | 96,21 | 128M | 5.209 |
| 30/09/2019 | -0,35% | -0,34 | 95,81 | 96,25 | 95,52 | 97,46 | 100M | 6.071 |
| 27/09/2019 | 0,07% | 0,07 | 96,15 | 96,08 | 95,39 | 97,21 | 91M | 4.837 |
| 26/09/2019 | 0,17% | 0,16 | 96,08 | 95,48 | 95,09 | 96,89 | 58M | 3.996 |
| 25/09/2019 | -0,50% | -0,48 | 95,92 | 96,35 | 95,31 | 97,23 | 94M | 6.243 |
| 24/09/2019 | 2,77% | 2,60 | 96,40 | 93,34 | 93,34 | 96,40 | 119M | 6.699 |
| 23/09/2019 | 0,20% | 0,19 | 93,80 | 93,82 | 93,02 | 94,08 | 45M | 2.584 |
| 20/09/2019 | 0,59% | 0,55 | 93,61 | 93,59 | 92,30 | 94,10 | 144M | 4.774 |
| 19/09/2019 | 0,98% | 0,90 | 93,06 | 92,80 | 92,11 | 93,15 | 87M | 4.747 |
| 18/09/2019 | -2,03% | -1,91 | 92,16 | 93,48 | 92,15 | 94,35 | 89M | 4.922 |
| 17/09/2019 | 1,55% | 1,44 | 94,07 | 92,65 | 92,32 | 94,27 | 98M | 4.696 |
| 16/09/2019 | 0,03% | 0,03 | 92,63 | 92,98 | 91,10 | 92,98 | 78M | 3.907 |
| 13/09/2019 | -1,09% | -1,02 | 92,60 | 93,55 | 92,59 | 94,19 | 71M | 4.052 |
| 12/09/2019 | -0,88% | -0,83 | 93,62 | 94,75 | 93,07 | 95,40 | 95M | 6.534 |
| 11/09/2019 | 2,11% | 1,95 | 94,45 | 93,00 | 92,14 | 94,65 | 196M | 7.165 |
| 10/09/2019 | 1,85% | 1,68 | 92,50 | 90,68 | 90,67 | 92,50 | 104M | 6.014 |
| 09/09/2019 | 0,01% | 0,01 | 90,82 | 91,18 | 90,00 | 91,32 | 85M | 5.611 |
| 06/09/2019 | -0,18% | -0,16 | 90,81 | 91,33 | 90,46 | 91,37 | 59M | 4.028 |
| 05/09/2019 | -0,58% | -0,53 | 90,97 | 92,08 | 90,83 | 92,38 | 80M | 4.290 |
| 04/09/2019 | 0,88% | 0,80 | 91,50 | 91,00 | 90,28 | 91,79 | 182M | 6.355 |
| 03/09/2019 | 0,55% | 0,50 | 90,70 | 90,21 | 89,69 | 91,99 | 114M | 6.210 |
| 02/09/2019 | -2,00% | -1,84 | 90,20 | 91,00 | 90,20 | 92,68 | 60M | 3.435 |
| 30/08/2019 | -0,08% | -0,07 | 92,04 | 92,59 | 92,04 | 94,42 | 357M | 6.962 |
| 29/08/2019 | -1,57% | -1,47 | 92,11 | 93,66 | 91,75 | 93,99 | 137M | 7.692 |
| 28/08/2019 | 4,79% | 4,28 | 93,58 | 88,92 | 88,91 | 93,80 | 132M | 8.786 |
| 27/08/2019 | 1,50% | 1,32 | 89,30 | 88,72 | 87,58 | 90,30 | 128M | 6.182 |
| 26/08/2019 | -1,15% | -1,02 | 87,98 | 89,42 | 87,45 | 90,06 | 118M | 4.880 |
| 23/08/2019 | -0,34% | -0,30 | 89,00 | 88,85 | 88,09 | 90,42 | 84M | 6.407 |
| 22/08/2019 | -0,22% | -0,20 | 89,30 | 89,39 | 88,67 | 89,99 | 67M | 4.984 |
| 21/08/2019 | -0,46% | -0,41 | 89,50 | 90,11 | 88,66 | 90,36 | 130M | 7.142 |
| 20/08/2019 | 0,69% | 0,62 | 89,91 | 89,65 | 87,57 | 90,10 | 87M | 5.363 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Oct-19,101.86,103.95,101.30,103.63,131576703
17-Oct-19,103.31,104.04,100.83,101.45,159067632
16-Oct-19,101.48,102.88,100.82,102.88,145760756
15-Oct-19,101.05,101.35,100.10,101.12,147661514
14-Oct-19,101.45,101.45,100.40,101.05,57848235
11-Oct-19,101.11,102.46,100.65,100.98,122753414
10-Oct-19,101.87,102.26,100.56,100.71,130217973
09-Oct-19,100.40,103.23,100.39,101.46,121500680
08-Oct-19,102.15,102.60,98.90,100.01,138071001
07-Oct-19,101.40,103.18,100.02,102.13,140742876
04-Oct-19,95.66,101.89,95.13,101.50,290865063
03-Oct-19,94.60,96.18,93.37,95.56,97822354
02-Oct-19,95.45,96.39,94.60,95.20,120172732
01-Oct-19,96.19,96.21,93.72,95.93,128024466
30-Sep-19,96.25,97.46,95.52,95.81,99742313
27-Sep-19,96.08,97.21,95.39,96.15,90627454
26-Sep-19,95.48,96.89,95.09,96.08,58036672
25-Sep-19,96.35,97.23,95.31,95.92,94204447
24-Sep-19,93.34,96.40,93.34,96.40,119465453
23-Sep-19,93.82,94.08,93.02,93.80,44663857
20-Sep-19,93.59,94.10,92.30,93.61,144406263
19-Sep-19,92.80,93.15,92.11,93.06,86572260
18-Sep-19,93.48,94.35,92.15,92.16,89339996
17-Sep-19,92.65,94.27,92.32,94.07,98167562
16-Sep-19,92.98,92.98,91.10,92.63,77704043
13-Sep-19,93.55,94.19,92.59,92.60,71404027
12-Sep-19,94.75,95.40,93.07,93.62,94629192
11-Sep-19,93.00,94.65,92.14,94.45,196334047
10-Sep-19,90.68,92.50,90.67,92.50,103535302
09-Sep-19,91.18,91.32,90.00,90.82,85484929
06-Sep-19,91.33,91.37,90.46,90.81,58823012
05-Sep-19,92.08,92.38,90.83,90.97,79592293
04-Sep-19,91.00,91.79,90.28,91.50,181766857
03-Sep-19,90.21,91.99,89.69,90.70,114039926
02-Sep-19,91.00,92.68,90.20,90.20,59803667
30-Aug-19,92.59,94.42,92.04,92.04,356914194
29-Aug-19,93.66,93.99,91.75,92.11,136936519
28-Aug-19,88.92,93.80,88.91,93.58,132209589
27-Aug-19,88.72,90.30,87.58,89.30,127764175
26-Aug-19,89.42,90.06,87.45,87.98,118064476
23-Aug-19,88.85,90.42,88.09,89.00,83800441
22-Aug-19,89.39,89.99,88.67,89.30,66777680
21-Aug-19,90.11,90.36,88.66,89.50,129835319
20-Aug-19,89.65,90.10,87.57,89.91,86844265
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-19,65.70,67.99,65.31,67.71,77245568
27-May-19,65.64,65.99,64.93,65.72,77245568
24-May-19,66.02,66.02,64.89,65.60,77245568
23-May-19,65.51,66.78,65.15,65.69,77245568
22-May-19,67.34,67.61,65.81,66.45,77245568
21-May-19,65.37,67.70,64.90,67.00,77245568
20-May-19,64.48,65.60,63.53,65.00,77245568
17-May-19,64.19,65.21,63.53,63.77,77245568
16-May-19,65.50,65.62,64.17,64.34,77245568
15-May-19,66.98,67.25,65.51,66.32,77245568
14-May-19,67.55,67.89,66.87,67.55,77245568
13-May-19,67.00,68.12,66.50,67.55,77245568
10-May-19,68.25,69.20,67.70,68.07,77245568
09-May-19,68.56,69.09,68.17,68.34,77245568
08-May-19,68.44,70.35,68.44,69.12,77245568
07-May-19,68.00,68.70,67.50,68.03,77245568
06-May-19,68.90,69.49,68.07,68.55,77245568
03-May-19,69.10,69.98,68.88,69.26,77245568
02-May-19,68.90,69.84,67.79,69.10,77245568
30-Apr-19,67.52,69.14,66.78,69.14,77245568
29-Apr-19,68.09,68.85,67.72,68.25,77245568
26-Apr-19,67.18,68.94,67.05,67.75,77245568
25-Apr-19,65.92,68.40,65.65,67.95,77245568
24-Apr-19,67.00,67.00,65.85,66.62,77245568
23-Apr-19,66.32,67.70,65.17,67.00,77245568
22-Apr-19,64.95,66.10,64.75,66.00,77245568
18-Apr-19,64.76,65.75,64.76,65.08,77245568
17-Apr-19,66.81,67.16,64.00,64.75,77245568
16-Apr-19,65.91,67.55,65.50,66.80,77245568
15-Apr-19,66.31,67.00,65.61,65.88,77245568
12-Apr-19,65.21,66.50,64.97,66.00,77245568
11-Apr-19,66.74,67.10,65.61,66.00,77245568
10-Apr-19,67.50,67.50,65.59,66.55,77245568
*exoneração de responsabilidade