Cotação atual, histórico e gráfico do papel: RADL3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 25/03/2019 | -1,99% | -1,32 | 65,09 | 66,17 | 65,02 | 66,43 | 42M | 4.105 |
| 22/03/2019 | -0,14% | -0,09 | 66,41 | 65,28 | 64,77 | 66,50 | 79M | 8.101 |
| 21/03/2019 | 0,76% | 0,50 | 66,50 | 66,50 | 64,79 | 67,18 | 79M | 7.588 |
| 20/03/2019 | -3,65% | -2,50 | 66,00 | 67,87 | 66,00 | 68,92 | 89M | 7.186 |
| 19/03/2019 | 0,85% | 0,58 | 68,50 | 68,00 | 67,91 | 69,00 | 87M | 6.775 |
| 18/03/2019 | -1,08% | -0,74 | 67,92 | 69,00 | 67,22 | 69,69 | 62M | 5.630 |
| 15/03/2019 | -0,56% | -0,39 | 68,66 | 69,10 | 67,73 | 69,70 | 95M | 3.907 |
| 14/03/2019 | -1,50% | -1,05 | 69,05 | 70,09 | 67,91 | 71,20 | 72M | 5.824 |
| 13/03/2019 | 4,49% | 3,01 | 70,10 | 67,05 | 66,76 | 70,59 | 152M | 9.987 |
| 12/03/2019 | 0,13% | 0,09 | 67,09 | 67,00 | 66,62 | 67,51 | 44M | 3.235 |
| 11/03/2019 | 0,30% | 0,20 | 67,00 | 66,79 | 66,00 | 67,29 | 98M | 5.606 |
| 08/03/2019 | 6,40% | 4,02 | 66,80 | 62,78 | 62,24 | 67,11 | 176M | 9.647 |
| 07/03/2019 | -0,63% | -0,40 | 62,78 | 63,03 | 62,24 | 63,51 | 49M | 4.756 |
| 06/03/2019 | -1,05% | -0,67 | 63,18 | 63,86 | 62,73 | 64,30 | 54M | 5.118 |
| 01/03/2019 | -2,38% | -1,56 | 63,85 | 65,41 | 63,10 | 66,41 | 133M | 10.927 |
| 28/02/2019 | -0,12% | -0,08 | 65,41 | 65,50 | 64,73 | 66,59 | 166M | 11.810 |
| 27/02/2019 | 7,47% | 4,55 | 65,49 | 64,90 | 63,90 | 68,17 | 452M | 24.603 |
| 26/02/2019 | 3,29% | 1,94 | 60,94 | 59,00 | 58,62 | 62,22 | 115M | 11.303 |
| 25/02/2019 | -0,54% | -0,32 | 59,00 | 59,44 | 57,86 | 59,80 | 63M | 5.107 |
| 22/02/2019 | 0,63% | 0,37 | 59,32 | 59,24 | 58,15 | 59,49 | 70M | 4.263 |
| 21/02/2019 | 1,38% | 0,80 | 58,95 | 58,60 | 57,75 | 59,57 | 41M | 4.592 |
| 20/02/2019 | -1,84% | -1,09 | 58,15 | 59,43 | 57,95 | 60,18 | 80M | 7.882 |
| 19/02/2019 | 2,88% | 1,66 | 59,24 | 57,85 | 57,85 | 60,50 | 73M | 7.056 |
| 18/02/2019 | -1,59% | -0,93 | 57,58 | 58,29 | 57,40 | 58,49 | 38M | 4.958 |
| 15/02/2019 | -0,46% | -0,27 | 58,51 | 58,91 | 58,12 | 59,49 | 57M | 5.904 |
| 14/02/2019 | 1,24% | 0,72 | 58,78 | 58,26 | 57,16 | 59,46 | 65M | 7.144 |
| 13/02/2019 | -2,04% | -1,21 | 58,06 | 59,98 | 57,86 | 59,98 | 75M | 8.376 |
| 12/02/2019 | 0,03% | 0,02 | 59,27 | 60,04 | 59,03 | 60,99 | 74M | 7.566 |
| 11/02/2019 | -1,63% | -0,98 | 59,25 | 59,71 | 58,61 | 59,83 | 46M | 4.107 |
| 08/02/2019 | -0,03% | -0,02 | 60,23 | 60,12 | 59,08 | 61,38 | 66M | 6.037 |
| 07/02/2019 | 0,87% | 0,52 | 60,25 | 59,85 | 59,85 | 61,11 | 63M | 6.640 |
| 06/02/2019 | -2,59% | -1,59 | 59,73 | 61,18 | 59,73 | 61,18 | 62M | 5.564 |
| 05/02/2019 | -1,89% | -1,18 | 61,32 | 62,50 | 61,32 | 62,86 | 55M | 4.770 |
| 04/02/2019 | 0,08% | 0,05 | 62,50 | 62,90 | 62,31 | 63,24 | 49M | 5.123 |
| 01/02/2019 | 0,73% | 0,45 | 62,45 | 61,99 | 61,99 | 62,90 | 68M | 5.900 |
| 31/01/2019 | -0,58% | -0,36 | 62,00 | 62,89 | 61,80 | 62,89 | 66M | 6.452 |
| 30/01/2019 | -1,17% | -0,74 | 62,36 | 63,30 | 61,15 | 64,15 | 80M | 7.305 |
| 29/01/2019 | -3,09% | -2,01 | 63,10 | 65,73 | 62,81 | 66,30 | 126M | 9.002 |
| 28/01/2019 | 4,53% | 2,82 | 65,11 | 62,46 | 61,80 | 66,41 | 117M | 9.220 |
| 24/01/2019 | 0,65% | 0,40 | 62,29 | 62,13 | 61,64 | 62,58 | 44M | 3.637 |
| 23/01/2019 | 0,72% | 0,44 | 61,89 | 61,85 | 61,46 | 63,00 | 56M | 4.764 |
| 22/01/2019 | -1,49% | -0,93 | 61,45 | 62,49 | 61,13 | 63,03 | 57M | 4.645 |
| 21/01/2019 | -1,56% | -0,99 | 62,38 | 63,77 | 61,25 | 63,77 | 50M | 5.833 |
| 18/01/2019 | 0,56% | 0,35 | 63,37 | 63,06 | 62,92 | 64,23 | 53M | 4.590 |
| 17/01/2019 | -1,84% | -1,18 | 63,02 | 64,15 | 63,02 | 64,84 | 56M | 5.796 |
| 16/01/2019 | -0,80% | -0,52 | 64,20 | 65,01 | 62,58 | 65,15 | 82M | 8.042 |
| 15/01/2019 | 1,49% | 0,95 | 64,72 | 63,60 | 63,15 | 64,79 | 61M | 3.228 |
| 14/01/2019 | -0,36% | -0,23 | 63,77 | 63,52 | 62,70 | 66,05 | 68M | 5.954 |
| 11/01/2019 | 0,76% | 0,48 | 64,00 | 63,49 | 62,66 | 64,79 | 88M | 5.408 |
| 10/01/2019 | 3,94% | 2,41 | 63,52 | 61,11 | 61,00 | 63,96 | 88M | 7.522 |
| 09/01/2019 | 5,09% | 2,96 | 61,11 | 58,37 | 58,37 | 61,55 | 115M | 7.964 |
| 08/01/2019 | 3,65% | 2,05 | 58,15 | 56,25 | 55,63 | 58,44 | 82M | 5.639 |
| 07/01/2019 | -2,23% | -1,28 | 56,10 | 57,99 | 55,98 | 58,00 | 48M | 4.205 |
| 04/01/2019 | 1,43% | 0,81 | 57,38 | 57,00 | 55,83 | 58,70 | 144M | 6.512 |
| 03/01/2019 | -0,23% | -0,13 | 56,57 | 56,76 | 55,26 | 56,80 | 72M | 5.926 |
| 02/01/2019 | -0,79% | -0,45 | 56,70 | 57,00 | 56,17 | 57,75 | 97M | 7.613 |
| 28/12/2018 | -0,02% | -0,01 | 57,15 | 57,95 | 56,60 | 57,95 | 66M | 4.251 |
| 27/12/2018 | -1,11% | -0,64 | 57,16 | 57,80 | 57,16 | 58,47 | 25M | 2.646 |
| 26/12/2018 | -2,20% | -1,30 | 57,80 | 58,91 | 57,79 | 58,91 | 25M | 2.551 |
| 21/12/2018 | 2,32% | 1,34 | 59,10 | 57,76 | 57,61 | 59,98 | 113M | 6.816 |
| 20/12/2018 | -2,94% | -1,75 | 57,76 | 59,99 | 57,00 | 60,04 | 95M | 6.932 |
| 19/12/2018 | 0,93% | 0,55 | 59,51 | 59,55 | 58,96 | 61,19 | 113M | 7.358 |
| 18/12/2018 | -3,19% | -1,94 | 58,96 | 61,50 | 58,90 | 61,50 | 67M | 4.483 |
| 17/12/2018 | -2,75% | -1,72 | 60,90 | 62,76 | 60,90 | 62,76 | 39M | 3.317 |
| 14/12/2018 | -0,82% | -0,52 | 62,62 | 62,95 | 61,76 | 63,68 | 47M | 4.284 |
| 13/12/2018 | -1,42% | -0,91 | 63,14 | 64,07 | 62,95 | 65,00 | 49M | 3.339 |
| 12/12/2018 | 1,75% | 1,10 | 64,05 | 63,01 | 62,44 | 64,93 | 82M | 7.229 |
| 11/12/2018 | 3,37% | 2,05 | 62,95 | 61,56 | 61,12 | 62,95 | 179M | 5.596 |
| 10/12/2018 | -0,86% | -0,53 | 60,90 | 61,55 | 60,53 | 62,24 | 34M | 2.568 |
| 07/12/2018 | -2,18% | -1,37 | 61,43 | 62,97 | 61,43 | 62,97 | 74M | 3.969 |
| 06/12/2018 | 0,18% | 0,11 | 62,80 | 62,51 | 62,06 | 63,27 | 67M | 4.597 |
| 05/12/2018 | -2,05% | -1,31 | 62,69 | 63,77 | 62,51 | 64,12 | 113M | 3.468 |
| 04/12/2018 | 0,85% | 0,54 | 64,00 | 63,49 | 63,48 | 64,57 | 135M | 10.020 |
| 03/12/2018 | 2,14% | 1,33 | 63,46 | 62,98 | 62,32 | 65,20 | 159M | 10.498 |
| 30/11/2018 | -0,08% | -0,05 | 62,13 | 62,23 | 61,93 | 62,95 | 100M | 3.921 |
| 29/11/2018 | -0,35% | -0,22 | 62,18 | 62,01 | 61,61 | 62,95 | 68M | 3.464 |
| 28/11/2018 | -0,64% | -0,40 | 62,40 | 63,10 | 60,74 | 63,10 | 158M | 8.164 |
| 27/11/2018 | 1,01% | 0,63 | 62,80 | 62,83 | 62,37 | 63,60 | 73M | 6.513 |
| 26/11/2018 | -0,86% | -0,54 | 62,17 | 63,55 | 62,17 | 64,34 | 43M | 3.569 |
| 23/11/2018 | -0,78% | -0,49 | 62,71 | 62,85 | 62,08 | 64,24 | 59M | 5.793 |
| 22/11/2018 | 0,16% | 0,10 | 63,20 | 62,64 | 62,64 | 63,90 | 27M | 2.382 |
| 21/11/2018 | -0,63% | -0,40 | 63,10 | 63,49 | 61,21 | 64,08 | 80M | 7.746 |
| 19/11/2018 | -4,15% | -2,75 | 63,50 | 66,50 | 62,32 | 66,74 | 124M | 10.339 |
Date,Open,High,Low,Close,Volume
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-19,66.17,66.43,65.02,65.09,42008536
22-Mar-19,65.28,66.50,64.77,66.41,79261688
21-Mar-19,66.50,67.18,64.79,66.50,79112788
20-Mar-19,67.87,68.92,66.00,66.00,88975129
19-Mar-19,68.00,69.00,67.91,68.50,87408311
18-Mar-19,69.00,69.69,67.22,67.92,62411150
15-Mar-19,69.10,69.70,67.73,68.66,94505621
14-Mar-19,70.09,71.20,67.91,69.05,72228020
13-Mar-19,67.05,70.59,66.76,70.10,152047840
12-Mar-19,67.00,67.51,66.62,67.09,44067170
11-Mar-19,66.79,67.29,66.00,67.00,97950462
08-Mar-19,62.78,67.11,62.24,66.80,175692866
07-Mar-19,63.03,63.51,62.24,62.78,48623412
06-Mar-19,63.86,64.30,62.73,63.18,53658425
01-Mar-19,65.41,66.41,63.10,63.85,133315786
28-Feb-19,65.50,66.59,64.73,65.41,165849157
27-Feb-19,64.90,68.17,63.90,65.49,451986641
26-Feb-19,59.00,62.22,58.62,60.94,114708539
25-Feb-19,59.44,59.80,57.86,59.00,63241965
22-Feb-19,59.24,59.49,58.15,59.32,69647339
21-Feb-19,58.60,59.57,57.75,58.95,41201901
20-Feb-19,59.43,60.18,57.95,58.15,80105103
19-Feb-19,57.85,60.50,57.85,59.24,73394379
18-Feb-19,58.29,58.49,57.40,57.58,38395333
15-Feb-19,58.91,59.49,58.12,58.51,56514523
14-Feb-19,58.26,59.46,57.16,58.78,64597973
13-Feb-19,59.98,59.98,57.86,58.06,74745756
12-Feb-19,60.04,60.99,59.03,59.27,73624812
11-Feb-19,59.71,59.83,58.61,59.25,45729957
08-Feb-19,60.12,61.38,59.08,60.23,65615145
07-Feb-19,59.85,61.11,59.85,60.25,63409542
06-Feb-19,61.18,61.18,59.73,59.73,61786170
05-Feb-19,62.50,62.86,61.32,61.32,55177559
04-Feb-19,62.90,63.24,62.31,62.50,48853631
01-Feb-19,61.99,62.90,61.99,62.45,67654417
31-Jan-19,62.89,62.89,61.80,62.00,65592159
30-Jan-19,63.30,64.15,61.15,62.36,80246970
29-Jan-19,65.73,66.30,62.81,63.10,126363360
28-Jan-19,62.46,66.41,61.80,65.11,116686226
24-Jan-19,62.13,62.58,61.64,62.29,44120222
23-Jan-19,61.85,63.00,61.46,61.89,55741237
22-Jan-19,62.49,63.03,61.13,61.45,57120924
21-Jan-19,63.77,63.77,61.25,62.38,50409677
18-Jan-19,63.06,64.23,62.92,63.37,52678619
17-Jan-19,64.15,64.84,63.02,63.02,56447341
16-Jan-19,65.01,65.15,62.58,64.20,81858083
15-Jan-19,63.60,64.79,63.15,64.72,61244972
14-Jan-19,63.52,66.05,62.70,63.77,68410867
11-Jan-19,63.49,64.79,62.66,64.00,87994961
10-Jan-19,61.11,63.96,61.00,63.52,88464121
09-Jan-19,58.37,61.55,58.37,61.11,114971089
08-Jan-19,56.25,58.44,55.63,58.15,82131317
07-Jan-19,57.99,58.00,55.98,56.10,47656851
04-Jan-19,57.00,58.70,55.83,57.38,143771405
03-Jan-19,56.76,56.80,55.26,56.57,72285358
02-Jan-19,57.00,57.75,56.17,56.70,96868096
28-Dec-18,57.95,57.95,56.60,57.15,65640125
27-Dec-18,57.80,58.47,57.16,57.16,25227344
26-Dec-18,58.91,58.91,57.79,57.80,24829185
21-Dec-18,57.76,59.98,57.61,59.10,113309090
20-Dec-18,59.99,60.04,57.00,57.76,94915180
19-Dec-18,59.55,61.19,58.96,59.51,113052346
18-Dec-18,61.50,61.50,58.90,58.96,67255812
17-Dec-18,62.76,62.76,60.90,60.90,38731683
14-Dec-18,62.95,63.68,61.76,62.62,47041477
13-Dec-18,64.07,65.00,62.95,63.14,49249702
12-Dec-18,63.01,64.93,62.44,64.05,81848622
11-Dec-18,61.56,62.95,61.12,62.95,178642126
10-Dec-18,61.55,62.24,60.53,60.90,33826713
07-Dec-18,62.97,62.97,61.43,61.43,74237825
06-Dec-18,62.51,63.27,62.06,62.80,66668062
05-Dec-18,63.77,64.12,62.51,62.69,113274554
04-Dec-18,63.49,64.57,63.48,64.00,134702733
03-Dec-18,62.98,65.20,62.32,63.46,158735044
30-Nov-18,62.23,62.95,61.93,62.13,100203166
29-Nov-18,62.01,62.95,61.61,62.18,68481334
28-Nov-18,63.10,63.10,60.74,62.40,158109667
27-Nov-18,62.83,63.60,62.37,62.80,73379032
26-Nov-18,63.55,64.34,62.17,62.17,43365932
23-Nov-18,62.85,64.24,62.08,62.71,58662775
22-Nov-18,62.64,63.90,62.64,63.20,27010782
21-Nov-18,63.49,64.08,61.21,63.10,79832692
19-Nov-18,66.50,66.74,62.32,63.50,124059444
16-Nov-18,67.12,67.66,65.52,66.25,124059444
14-Nov-18,67.00,68.19,66.41,66.60,124059444
13-Nov-18,66.24,67.25,64.00,66.90,124059444
12-Nov-18,65.26,66.51,64.93,65.54,124059444
09-Nov-18,66.10,66.59,64.96,66.00,124059444
08-Nov-18,67.11,67.50,65.91,66.00,124059444
07-Nov-18,67.55,67.55,66.27,67.00,124059444
06-Nov-18,66.30,67.68,65.82,66.75,124059444
05-Nov-18,63.15,66.50,62.95,66.50,124059444
01-Nov-18,63.55,63.71,62.15,63.15,124059444
31-Oct-18,63.80,64.00,61.98,62.82,124059444
30-Oct-18,63.76,66.62,63.76,65.00,124059444
29-Oct-18,67.70,68.10,62.58,63.20,124059444
26-Oct-18,65.90,66.10,64.95,65.96,124059444
25-Oct-18,65.01,66.20,64.31,65.18,124059444
24-Oct-18,67.00,67.30,63.80,64.16,124059444
23-Oct-18,66.21,67.19,66.02,66.80,124059444
22-Oct-18,66.79,67.60,66.10,66.80,124059444
19-Oct-18,66.24,67.30,65.80,66.30,124059444
18-Oct-18,65.10,66.79,64.96,66.30,124059444
17-Oct-18,66.50,66.85,64.92,65.09,124059444
16-Oct-18,68.00,68.20,65.83,67.01,124059444
15-Oct-18,67.87,68.25,66.76,67.49,124059444
11-Oct-18,72.70,72.70,67.08,67.48,124059444
10-Oct-18,72.60,74.16,71.40,71.77,124059444
09-Oct-18,75.40,75.40,73.25,73.28,124059444
08-Oct-18,75.99,76.48,72.75,74.25,124059444
05-Oct-18,75.30,75.58,72.70,72.75,124059444
04-Oct-18,74.30,75.27,73.85,74.16,124059444
03-Oct-18,74.00,76.55,73.71,74.00,124059444
02-Oct-18,73.40,73.80,71.88,72.51,124059444
01-Oct-18,72.99,72.99,70.37,71.30,124059444
28-Sep-18,73.45,74.19,72.43,72.43,124059444
*exoneração de responsabilidade