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
11/06/2021	-4,32%	-1,21	26,78	28,07	26,78	28,10	118M	12.983
10/06/2021	0,29%	0,08	27,99	28,05	27,75	28,30	153M	15.198
09/06/2021	-0,18%	-0,05	27,91	27,90	27,56	28,17	136M	17.964
08/06/2021	-1,34%	-0,38	27,96	28,38	27,94	28,80	134M	17.996
07/06/2021	1,11%	0,31	28,34	28,26	27,95	28,47	92M	14.212
04/06/2021	-0,53%	-0,15	28,03	28,01	27,69	28,33	130M	18.839
02/06/2021	-0,28%	-0,08	28,18	28,26	27,96	28,45	93M	13.650
01/06/2021	0,28%	0,08	28,26	28,25	27,88	28,54	205M	25.145
31/05/2021	3,11%	0,85	28,18	27,38	27,33	28,43	121M	16.338
28/05/2021	0,04%	0,01	27,33	27,38	26,85	27,70	103M	12.651
27/05/2021	0,26%	0,07	27,32	27,26	26,14	27,44	290M	28.592

26/05/2021	-1,20%	-0,33	27,25	27,79	26,94	27,81	93M	13.519
25/05/2021	-1,85%	-0,52	27,58	28,21	27,13	28,65	180M	20.396
24/05/2021	4,85%	1,30	28,10	26,81	26,60	28,10	176M	23.859
21/05/2021	-0,92%	-0,25	26,80	27,04	26,53	27,07	84M	11.993
20/05/2021	1,24%	0,33	27,05	26,89	26,52	27,20	131M	16.341
19/05/2021	0,11%	0,03	26,72	26,51	26,42	27,02	115M	12.712
18/05/2021	0,34%	0,09	26,69	26,33	26,14	26,92	121M	14.418
17/05/2021	2,78%	0,72	26,60	25,67	25,61	26,79	149M	19.290
14/05/2021	1,09%	0,28	25,88	25,93	25,41	26,60	403M	23.346
13/05/2021	0,79%	0,20	25,60	25,43	25,37	26,19	143M	15.508
12/05/2021	-5,33%	-1,43	25,40	25,89	25,26	26,38	136M	21.128
11/05/2021	-2,04%	-0,56	26,83	26,96	26,51	27,10	135M	16.496
10/05/2021	1,48%	0,40	27,39	26,99	26,62	27,39	120M	19.859
07/05/2021	2,23%	0,59	26,99	26,42	26,27	27,13	162M	18.337
06/05/2021	-0,83%	-0,22	26,40	26,55	26,05	26,66	116M	15.116
05/05/2021	0,87%	0,23	26,62	26,30	26,30	26,77	89M	13.514
04/05/2021	-1,16%	-0,31	26,39	26,70	26,19	26,78	120M	15.052
03/05/2021	1,52%	0,40	26,70	26,01	25,97	27,07	213M	27.245
30/04/2021	3,99%	1,01	26,30	25,04	25,04	26,63	248M	24.006
29/04/2021	-1,21%	-0,31	25,29	25,60	25,11	25,60	152M	13.921
28/04/2021	4,28%	1,05	25,60	24,52	24,49	25,68	145M	17.952
27/04/2021	0,74%	0,18	24,55	24,38	24,29	24,70	100M	15.139
26/04/2021	-2,21%	-0,55	24,37	25,05	24,31	25,05	74M	13.956
23/04/2021	0,69%	0,17	24,92	25,02	24,79	25,27	106M	22.172
22/04/2021	-0,36%	-0,09	24,75	25,12	24,70	25,12	89M	14.635
20/04/2021	-0,20%	-0,05	24,84	24,63	24,61	25,28	90M	11.261
19/04/2021	0,57%	0,14	24,89	24,43	24,31	25,20	145M	18.874
16/04/2021	-0,84%	-0,21	24,75	24,90	24,51	24,95	90M	13.252
15/04/2021	0,73%	0,18	24,96	24,63	24,56	25,00	79M	12.976
14/04/2021	-0,36%	-0,09	24,78	25,00	24,58	25,09	113M	17.154
13/04/2021	1,10%	0,27	24,87	24,30	24,28	24,98	136M	12.943
12/04/2021	1,86%	0,45	24,60	24,31	24,24	24,62	121M	10.823
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	-	-	25,70	26,33	25,67	26,44	129M	20.944

Date,Open,High,Low,Close,Volume
11-Jun-21,28.07,28.10,26.78,26.78,117891224
10-Jun-21,28.05,28.30,27.75,27.99,153140372
09-Jun-21,27.90,28.17,27.56,27.91,136252555
08-Jun-21,28.38,28.80,27.94,27.96,134228771
07-Jun-21,28.26,28.47,27.95,28.34,91808159
04-Jun-21,28.01,28.33,27.69,28.03,129585380
02-Jun-21,28.26,28.45,27.96,28.18,92969170
01-Jun-21,28.25,28.54,27.88,28.26,205102229
31-May-21,27.38,28.43,27.33,28.18,121208624
28-May-21,27.38,27.70,26.85,27.33,103048361
27-May-21,27.26,27.44,26.14,27.32,289976251
26-May-21,27.79,27.81,26.94,27.25,93387105
25-May-21,28.21,28.65,27.13,27.58,179944164
24-May-21,26.81,28.10,26.60,28.10,175695308
21-May-21,27.04,27.07,26.53,26.80,83710093
20-May-21,26.89,27.20,26.52,27.05,130703422
19-May-21,26.51,27.02,26.42,26.72,114899274
18-May-21,26.33,26.92,26.14,26.69,120753221
17-May-21,25.67,26.79,25.61,26.60,148865897
14-May-21,25.93,26.60,25.41,25.88,403223910
13-May-21,25.43,26.19,25.37,25.60,142715859
12-May-21,25.89,26.38,25.26,25.40,135592867
11-May-21,26.96,27.10,26.51,26.83,135404716
10-May-21,26.99,27.39,26.62,27.39,120104149
07-May-21,26.42,27.13,26.27,26.99,161747036
06-May-21,26.55,26.66,26.05,26.40,115578049
05-May-21,26.30,26.77,26.30,26.62,89411906
04-May-21,26.70,26.78,26.19,26.39,120288249
03-May-21,26.01,27.07,25.97,26.70,212779449
30-Apr-21,25.04,26.63,25.04,26.30,248217798
29-Apr-21,25.60,25.60,25.11,25.29,152182422
28-Apr-21,24.52,25.68,24.49,25.60,145202061
27-Apr-21,24.38,24.70,24.29,24.55,100126823
26-Apr-21,25.05,25.05,24.31,24.37,73772270
23-Apr-21,25.02,25.27,24.79,24.92,106216290
22-Apr-21,25.12,25.12,24.70,24.75,89074163
20-Apr-21,24.63,25.28,24.61,24.84,89881408
19-Apr-21,24.43,25.20,24.31,24.89,144988628
16-Apr-21,24.90,24.95,24.51,24.75,89565243
15-Apr-21,24.63,25.00,24.56,24.96,79447072
14-Apr-21,25.00,25.09,24.58,24.78,113142889
13-Apr-21,24.30,24.98,24.28,24.87,136127209
12-Apr-21,24.31,24.62,24.24,24.60,120677595
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

*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...