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
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	1,09%	0,25	23,11	22,91	22,79	23,29	130M	19.750
21/09/2020	-80,20%	-92,61	22,86	23,09	22,53	23,24	167M	29.362
18/09/2020	1,29%	1,47	115,47	114,03	114,00	116,95	212M	8.714
17/09/2020	-0,27%	-0,31	114,00	114,00	113,71	115,18	96M	4.848
16/09/2020	0,29%	0,33	114,31	115,90	113,50	117,60	170M	9.309
15/09/2020	0,04%	0,05	113,98	113,94	113,68	115,44	80M	4.160
14/09/2020	0,40%	0,45	113,93	114,62	113,06	115,20	108M	5.631
11/09/2020	0,78%	0,88	113,48	112,72	111,58	114,26	143M	6.537
10/09/2020	-0,72%	-0,82	112,60	114,23	112,51	115,55	118M	6.130
09/09/2020	-1,10%	-1,26	113,42	115,85	112,10	115,94	164M	8.376
08/09/2020	2,08%	2,34	114,68	111,98	111,98	115,85	201M	11.265
04/09/2020	0,68%	0,76	112,34	112,31	110,17	113,49	197M	7.530
03/09/2020	-0,92%	-1,04	111,58	112,54	110,53	114,00	207M	8.895
02/09/2020	0,42%	0,47	112,62	112,33	111,37	113,62	127M	8.040
01/09/2020	4,04%	4,35	112,15	109,65	109,65	114,19	296M	15.110
31/08/2020	0,14%	0,15	107,80	107,28	106,88	110,00	254M	8.720
28/08/2020	-0,09%	-0,10	107,65	108,40	107,46	108,50	108M	5.456
27/08/2020	-0,18%	-0,19	107,75	107,93	107,20	108,40	105M	5.671
26/08/2020	0,47%	0,51	107,94	107,57	107,07	108,02	132M	7.461
25/08/2020	-0,37%	-0,40	107,43	107,72	106,81	108,72	76M	4.411
24/08/2020	0,31%	0,33	107,83	108,04	106,74	108,70	86M	5.682
21/08/2020	-1,15%	-1,25	107,50	108,04	106,69	108,75	115M	6.974
20/08/2020	1,50%	1,61	108,75	105,32	105,32	108,75	136M	7.331
19/08/2020	-3,43%	-3,81	107,14	110,98	107,14	111,99	139M	6.564
18/08/2020	0,52%	0,57	110,95	112,89	110,95	113,00	193M	8.814
17/08/2020	-2,30%	-2,60	110,38	112,48	109,13	113,90	170M	8.133
14/08/2020	2,63%	2,89	112,98	111,00	109,75	114,52	171M	8.800
13/08/2020	-1,26%	-1,41	110,09	111,94	110,09	112,79	208M	10.276
12/08/2020	-2,48%	-2,83	111,50	113,08	110,67	113,91	338M	17.548
11/08/2020	-1,35%	-1,57	114,33	116,96	114,33	117,64	173M	7.874
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	-	-	105,00	102,61	102,33	108,25	270M	16.085

Date,Open,High,Low,Close,Volume
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
21-Sep-20,23.09,23.24,22.53,22.86,166534225
18-Sep-20,114.03,116.95,114.00,115.47,211867556
17-Sep-20,114.00,115.18,113.71,114.00,95515421
16-Sep-20,115.90,117.60,113.50,114.31,169763132
15-Sep-20,113.94,115.44,113.68,113.98,80356498
14-Sep-20,114.62,115.20,113.06,113.93,108445534
11-Sep-20,112.72,114.26,111.58,113.48,143189318
10-Sep-20,114.23,115.55,112.51,112.60,117936775
09-Sep-20,115.85,115.94,112.10,113.42,164139783
08-Sep-20,111.98,115.85,111.98,114.68,201029964
04-Sep-20,112.31,113.49,110.17,112.34,197178960
03-Sep-20,112.54,114.00,110.53,111.58,206881917
02-Sep-20,112.33,113.62,111.37,112.62,126829617
01-Sep-20,109.65,114.19,109.65,112.15,295578644
31-Aug-20,107.28,110.00,106.88,107.80,253899284
28-Aug-20,108.40,108.50,107.46,107.65,107847657
27-Aug-20,107.93,108.40,107.20,107.75,104707442
26-Aug-20,107.57,108.02,107.07,107.94,132376023
25-Aug-20,107.72,108.72,106.81,107.43,75796744
24-Aug-20,108.04,108.70,106.74,107.83,86383362
21-Aug-20,108.04,108.75,106.69,107.50,115137940
20-Aug-20,105.32,108.75,105.32,108.75,135536202
19-Aug-20,110.98,111.99,107.14,107.14,138713958
18-Aug-20,112.89,113.00,110.95,110.95,193385359
17-Aug-20,112.48,113.90,109.13,110.38,170104720
14-Aug-20,111.00,114.52,109.75,112.98,171072823
13-Aug-20,111.94,112.79,110.09,110.09,208064639
12-Aug-20,113.08,113.91,110.67,111.50,337894241
11-Aug-20,116.96,117.64,114.33,114.33,173335477
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

*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...