Cotação atual, histórico e gráfico do papel: RDNI3

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 RDNI3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/01/2021	-1,12%	-0,13	11,47	11,99	11,47	12,00	678K	151
19/01/2021	0,00%	0,00	11,60	11,70	11,51	11,70	196K	33
18/01/2021	-0,77%	-0,09	11,60	11,70	11,01	11,70	461K	80
15/01/2021	8,14%	0,88	11,69	11,13	10,71	11,70	1M	141
14/01/2021	3,94%	0,41	10,81	10,45	10,45	11,47	577K	88
13/01/2021	0,68%	0,07	10,40	10,62	10,32	10,86	542K	274
12/01/2021	-1,15%	-0,12	10,33	10,46	10,33	10,58	179K	75
11/01/2021	-5,00%	-0,55	10,45	10,87	10,36	10,87	353K	106
08/01/2021	4,27%	0,45	11,00	10,78	10,18	11,00	2M	323
07/01/2021	-4,09%	-0,45	10,55	11,19	10,55	11,19	2M	194
06/01/2021	-2,31%	-0,26	11,00	11,33	11,00	11,33	710K	132

05/01/2021	-1,23%	-0,14	11,26	11,66	11,08	11,66	435K	107
04/01/2021	-2,06%	-0,24	11,40	11,69	11,35	11,70	251K	55
30/12/2020	3,47%	0,39	11,64	11,37	11,22	11,70	218K	69
29/12/2020	-1,49%	-0,17	11,25	11,50	10,91	11,50	320K	85
28/12/2020	3,35%	0,37	11,42	11,18	11,11	11,44	165K	49
23/12/2020	-1,78%	-0,20	11,05	11,25	11,03	11,41	86K	30
22/12/2020	0,90%	0,10	11,25	11,02	11,02	11,44	65K	20
21/12/2020	-1,24%	-0,14	11,15	11,17	10,85	11,30	305K	106
18/12/2020	-4,97%	-0,59	11,29	11,87	11,28	11,87	305K	91
17/12/2020	5,32%	0,60	11,88	11,28	11,10	11,93	244K	63
16/12/2020	-1,83%	-0,21	11,28	11,40	11,25	11,45	154K	47
15/12/2020	-2,71%	-0,32	11,49	11,97	11,44	11,97	122K	45
14/12/2020	0,34%	0,04	11,81	11,93	11,60	11,93	91K	43
11/12/2020	4,62%	0,52	11,77	11,32	11,02	11,80	269K	79
10/12/2020	0,18%	0,02	11,25	11,49	11,02	11,60	184K	104
09/12/2020	-1,92%	-0,22	11,23	11,50	11,20	11,97	361K	141
08/12/2020	5,92%	0,64	11,45	10,94	10,90	11,45	470K	198
07/12/2020	-5,42%	-0,62	10,81	11,43	10,81	11,44	561K	215
04/12/2020	-0,17%	-0,02	11,43	11,88	11,24	11,88	2M	90
03/12/2020	-0,69%	-0,08	11,45	11,53	11,08	11,53	197K	60
02/12/2020	2,95%	0,33	11,53	11,17	11,04	11,95	782K	295
01/12/2020	2,75%	0,30	11,20	10,91	10,86	11,20	1M	87
30/11/2020	1,30%	0,14	10,90	10,76	10,50	11,14	743K	89
27/11/2020	0,56%	0,06	10,76	10,86	10,43	11,15	512K	211
26/11/2020	-0,65%	-0,07	10,70	10,79	10,62	11,00	348K	149
25/11/2020	-8,73%	-1,03	10,77	11,21	10,76	11,35	973K	212
24/11/2020	17,65%	1,77	11,80	10,04	10,04	11,80	609K	142
23/11/2020	0,30%	0,03	10,03	10,00	9,98	10,28	1M	166
20/11/2020	-2,15%	-0,22	10,00	10,25	10,00	10,25	260K	64
19/11/2020	-1,73%	-0,18	10,22	10,39	10,11	10,45	285K	70
18/11/2020	-0,76%	-0,08	10,40	10,49	9,94	10,49	378K	95
17/11/2020	3,05%	0,31	10,48	10,15	9,93	10,48	363K	105
16/11/2020	1,60%	0,16	10,17	10,02	9,92	10,35	1M	273
13/11/2020	0,70%	0,07	10,01	10,00	9,77	10,09	338K	103
12/11/2020	-0,50%	-0,05	9,94	9,99	9,68	10,04	820K	204
11/11/2020	-0,89%	-0,09	9,99	10,10	9,80	10,10	117K	52
10/11/2020	1,51%	0,15	10,08	9,90	9,70	10,20	248K	109
09/11/2020	-0,70%	-0,07	9,93	10,25	9,75	10,26	455K	116
06/11/2020	5,82%	0,55	10,00	9,40	9,19	10,00	408K	94
05/11/2020	4,30%	0,39	9,45	9,19	8,80	9,48	969K	230
04/11/2020	-1,52%	-0,14	9,06	9,24	9,06	9,48	304K	105
03/11/2020	-6,12%	-0,60	9,20	9,82	9,20	9,84	620K	179
30/10/2020	-3,64%	-0,37	9,80	10,16	9,43	10,16	226K	50
29/10/2020	3,25%	0,32	10,17	10,09	9,22	10,17	464K	122
28/10/2020	-3,43%	-0,35	9,85	9,99	9,27	10,16	729K	177
27/10/2020	0,99%	0,10	10,20	10,20	9,84	10,20	119K	51
26/10/2020	-0,30%	-0,03	10,10	10,23	9,90	10,23	205K	30
23/10/2020	0,50%	0,05	10,13	10,18	10,04	10,18	151K	30
22/10/2020	-0,88%	-0,09	10,08	10,29	9,93	10,29	270K	83
21/10/2020	-2,12%	-0,22	10,17	10,39	9,86	10,58	498K	208
20/10/2020	6,56%	0,64	10,39	9,71	9,71	10,57	658K	182
19/10/2020	-0,51%	-0,05	9,75	9,97	9,73	9,97	423K	118
16/10/2020	-1,90%	-0,19	9,80	9,99	9,80	10,12	816K	172
15/10/2020	0,60%	0,06	9,99	9,92	9,81	10,05	274K	145
14/10/2020	-0,20%	-0,02	9,93	10,15	9,91	10,43	257K	100
13/10/2020	-2,45%	-0,25	9,95	10,20	9,90	10,70	462K	108
09/10/2020	3,87%	0,38	10,20	9,95	9,76	10,28	218K	49
08/10/2020	2,08%	0,20	9,82	9,90	9,56	9,95	315K	91
07/10/2020	-2,83%	-0,28	9,62	10,00	9,62	10,00	254K	78
06/10/2020	-0,90%	-0,09	9,90	10,28	9,73	10,28	76K	26
05/10/2020	-1,96%	-0,20	9,99	10,44	9,99	10,44	84K	26
02/10/2020	0,49%	0,05	10,19	10,18	9,83	10,19	60K	33
01/10/2020	1,40%	0,14	10,14	10,10	9,77	10,25	108K	40
30/09/2020	3,09%	0,30	10,00	9,65	9,37	10,33	609K	146
29/09/2020	-2,22%	-0,22	9,70	9,76	9,62	9,91	155K	49
28/09/2020	-1,20%	-0,12	9,92	10,29	9,92	10,29	108K	34
25/09/2020	0,40%	0,04	10,04	10,10	9,90	10,10	299K	135
24/09/2020	-3,94%	-0,41	10,00	10,25	10,00	10,50	203K	83
23/09/2020	-0,29%	-0,03	10,41	10,49	9,99	10,77	520K	109
22/09/2020	1,85%	0,19	10,44	10,35	10,00	10,44	152K	42
21/09/2020	-1,25%	-0,13	10,25	10,02	9,82	10,28	331K	59
18/09/2020	3,80%	0,38	10,38	10,10	9,96	10,38	788K	43
17/09/2020	-2,82%	-0,29	10,00	10,20	10,00	10,20	337K	53
16/09/2020	0,00%	0,00	10,29	10,31	9,95	10,38	371K	98
15/09/2020	0,39%	0,04	10,29	10,37	9,91	10,37	482K	117
14/09/2020	0,20%	0,02	10,25	10,28	10,00	10,38	493K	130
11/09/2020	3,33%	0,33	10,23	10,23	9,80	10,29	133K	44
10/09/2020	-2,46%	-0,25	9,90	10,29	9,90	10,29	419K	158
09/09/2020	-0,29%	-0,03	10,15	10,15	9,95	10,29	293K	59
08/09/2020	1,50%	0,15	10,18	10,00	9,82	10,40	287K	59
04/09/2020	-0,59%	-0,06	10,03	10,40	9,81	10,40	715K	66
03/09/2020	-2,98%	-0,31	10,09	10,40	9,77	10,47	367K	68
02/09/2020	-0,29%	-0,03	10,40	10,43	10,10	10,47	286K	59
01/09/2020	2,36%	0,24	10,43	10,50	9,99	10,50	2M	91
31/08/2020	-2,95%	-0,31	10,19	10,48	10,08	10,48	143K	91
28/08/2020	2,44%	0,25	10,50	10,25	10,20	10,88	163K	80
27/08/2020	-3,21%	-0,34	10,25	10,95	10,13	11,03	189K	72
26/08/2020	-4,16%	-0,46	10,59	11,30	10,59	11,50	201K	59
25/08/2020	3,27%	0,35	11,05	10,70	10,70	11,46	794K	91
24/08/2020	-2,55%	-0,28	10,70	10,73	10,69	11,00	310K	48
21/08/2020	10,24%	1,02	10,98	10,35	9,93	10,98	408K	62
20/08/2020	1,12%	0,11	9,96	10,27	9,72	10,34	772K	119
19/08/2020	0,51%	0,05	9,85	10,35	9,76	10,35	198K	49
18/08/2020	3,59%	0,34	9,80	9,47	9,47	10,40	622K	116
17/08/2020	-6,06%	-0,61	9,46	10,06	9,40	10,36	599K	171
14/08/2020	-3,08%	-0,32	10,07	10,94	10,01	10,94	525K	113
13/08/2020	-3,26%	-0,35	10,39	10,56	10,00	10,70	553K	153
12/08/2020	-1,47%	-0,16	10,74	11,19	10,20	11,19	804K	103
11/08/2020	1,30%	0,14	10,90	11,09	10,75	11,13	875K	106
10/08/2020	-3,84%	-0,43	10,76	11,59	10,76	11,60	201K	41
07/08/2020	1,91%	0,21	11,19	11,20	10,60	11,20	261K	51
06/08/2020	-0,18%	-0,02	10,98	11,21	10,85	11,21	650K	72
05/08/2020	0,00%	0,00	11,00	11,00	10,71	11,15	237K	41
04/08/2020	1,85%	0,20	11,00	11,32	10,35	11,32	274K	98
03/08/2020	-0,37%	-0,04	10,80	11,26	10,80	11,29	505K	126
31/07/2020	3,53%	0,37	10,84	10,47	10,47	11,50	740K	170
30/07/2020	4,70%	0,47	10,47	10,06	9,95	10,54	765K	217
29/07/2020	-4,03%	-0,42	10,00	10,49	9,98	10,69	1M	351
28/07/2020	-1,88%	-0,20	10,42	10,60	10,27	10,73	448K	168
27/07/2020	-3,45%	-0,38	10,62	11,10	10,62	11,55	740K	122
24/07/2020	-6,54%	-0,77	11,00	12,15	10,87	12,15	812K	210
23/07/2020	-5,46%	-0,68	11,77	12,10	11,75	12,40	337K	109
22/07/2020	0,08%	0,01	12,45	12,80	11,85	13,10	402K	148
21/07/2020	-1,66%	-0,21	12,44	12,65	12,02	12,65	220K	68
20/07/2020	0,80%	0,10	12,65	12,74	12,27	12,74	278K	100
17/07/2020	-0,71%	-0,09	12,55	12,99	12,40	12,99	497K	109
16/07/2020	-0,63%	-0,08	12,64	12,97	12,55	12,97	125K	48
15/07/2020	-2,15%	-0,28	12,72	13,20	12,61	13,45	238K	74
14/07/2020	-2,84%	-0,38	13,00	13,59	12,50	13,59	452K	137
13/07/2020	-4,09%	-0,57	13,38	14,00	13,00	14,60	1M	257
10/07/2020	16,25%	1,95	13,95	12,40	12,00	14,00	1M	320
09/07/2020	13,10%	1,39	12,00	10,50	10,40	12,00	646K	146
08/07/2020	-	-	10,61	9,88	9,88	11,14	999K	190

Date,Open,High,Low,Close,Volume
20-Jan-21,11.99,12.00,11.47,11.47,678138
19-Jan-21,11.70,11.70,11.51,11.60,196178
18-Jan-21,11.70,11.70,11.01,11.60,460842
15-Jan-21,11.13,11.70,10.71,11.69,1155126
14-Jan-21,10.45,11.47,10.45,10.81,576844
13-Jan-21,10.62,10.86,10.32,10.40,542044
12-Jan-21,10.46,10.58,10.33,10.33,179498
11-Jan-21,10.87,10.87,10.36,10.45,353455
08-Jan-21,10.78,11.00,10.18,11.00,2212862
07-Jan-21,11.19,11.19,10.55,10.55,1645353
06-Jan-21,11.33,11.33,11.00,11.00,710264
05-Jan-21,11.66,11.66,11.08,11.26,434545
04-Jan-21,11.69,11.70,11.35,11.40,251380
30-Dec-20,11.37,11.70,11.22,11.64,217865
29-Dec-20,11.50,11.50,10.91,11.25,320336
28-Dec-20,11.18,11.44,11.11,11.42,164540
23-Dec-20,11.25,11.41,11.03,11.05,85964
22-Dec-20,11.02,11.44,11.02,11.25,65239
21-Dec-20,11.17,11.30,10.85,11.15,305357
18-Dec-20,11.87,11.87,11.28,11.29,304937
17-Dec-20,11.28,11.93,11.10,11.88,244140
16-Dec-20,11.40,11.45,11.25,11.28,153680
15-Dec-20,11.97,11.97,11.44,11.49,122401
14-Dec-20,11.93,11.93,11.60,11.81,90971
11-Dec-20,11.32,11.80,11.02,11.77,268996
10-Dec-20,11.49,11.60,11.02,11.25,183564
09-Dec-20,11.50,11.97,11.20,11.23,361470
08-Dec-20,10.94,11.45,10.90,11.45,469985
07-Dec-20,11.43,11.44,10.81,10.81,560530
04-Dec-20,11.88,11.88,11.24,11.43,2470679
03-Dec-20,11.53,11.53,11.08,11.45,196857
02-Dec-20,11.17,11.95,11.04,11.53,781612
01-Dec-20,10.91,11.20,10.86,11.20,1415045
30-Nov-20,10.76,11.14,10.50,10.90,743341
27-Nov-20,10.86,11.15,10.43,10.76,511869
26-Nov-20,10.79,11.00,10.62,10.70,347766
25-Nov-20,11.21,11.35,10.76,10.77,973138
24-Nov-20,10.04,11.80,10.04,11.80,608997
23-Nov-20,10.00,10.28,9.98,10.03,1113057
20-Nov-20,10.25,10.25,10.00,10.00,259508
19-Nov-20,10.39,10.45,10.11,10.22,285205
18-Nov-20,10.49,10.49,9.94,10.40,378316
17-Nov-20,10.15,10.48,9.93,10.48,363050
16-Nov-20,10.02,10.35,9.92,10.17,1041989
13-Nov-20,10.00,10.09,9.77,10.01,337506
12-Nov-20,9.99,10.04,9.68,9.94,820253
11-Nov-20,10.10,10.10,9.80,9.99,116918
10-Nov-20,9.90,10.20,9.70,10.08,247734
09-Nov-20,10.25,10.26,9.75,9.93,455313
06-Nov-20,9.40,10.00,9.19,10.00,408363
05-Nov-20,9.19,9.48,8.80,9.45,968542
04-Nov-20,9.24,9.48,9.06,9.06,303537
03-Nov-20,9.82,9.84,9.20,9.20,619919
30-Oct-20,10.16,10.16,9.43,9.80,225921
29-Oct-20,10.09,10.17,9.22,10.17,463817
28-Oct-20,9.99,10.16,9.27,9.85,728547
27-Oct-20,10.20,10.20,9.84,10.20,118625
26-Oct-20,10.23,10.23,9.90,10.10,204537
23-Oct-20,10.18,10.18,10.04,10.13,151272
22-Oct-20,10.29,10.29,9.93,10.08,269875
21-Oct-20,10.39,10.58,9.86,10.17,497991
20-Oct-20,9.71,10.57,9.71,10.39,658430
19-Oct-20,9.97,9.97,9.73,9.75,422960
16-Oct-20,9.99,10.12,9.80,9.80,816168
15-Oct-20,9.92,10.05,9.81,9.99,274087
14-Oct-20,10.15,10.43,9.91,9.93,256852
13-Oct-20,10.20,10.70,9.90,9.95,462140
09-Oct-20,9.95,10.28,9.76,10.20,218481
08-Oct-20,9.90,9.95,9.56,9.82,315467
07-Oct-20,10.00,10.00,9.62,9.62,253829
06-Oct-20,10.28,10.28,9.73,9.90,76152
05-Oct-20,10.44,10.44,9.99,9.99,84399
02-Oct-20,10.18,10.19,9.83,10.19,60128
01-Oct-20,10.10,10.25,9.77,10.14,108108
30-Sep-20,9.65,10.33,9.37,10.00,608725
29-Sep-20,9.76,9.91,9.62,9.70,154531
28-Sep-20,10.29,10.29,9.92,9.92,108049
25-Sep-20,10.10,10.10,9.90,10.04,299459
24-Sep-20,10.25,10.50,10.00,10.00,203337
23-Sep-20,10.49,10.77,9.99,10.41,520103
22-Sep-20,10.35,10.44,10.00,10.44,152142
21-Sep-20,10.02,10.28,9.82,10.25,331478
18-Sep-20,10.10,10.38,9.96,10.38,788399
17-Sep-20,10.20,10.20,10.00,10.00,337005
16-Sep-20,10.31,10.38,9.95,10.29,370719
15-Sep-20,10.37,10.37,9.91,10.29,481897
14-Sep-20,10.28,10.38,10.00,10.25,492762
11-Sep-20,10.23,10.29,9.80,10.23,133402
10-Sep-20,10.29,10.29,9.90,9.90,418597
09-Sep-20,10.15,10.29,9.95,10.15,293009
08-Sep-20,10.00,10.40,9.82,10.18,287095
04-Sep-20,10.40,10.40,9.81,10.03,715395
03-Sep-20,10.40,10.47,9.77,10.09,366962
02-Sep-20,10.43,10.47,10.10,10.40,285831
01-Sep-20,10.50,10.50,9.99,10.43,2093476
31-Aug-20,10.48,10.48,10.08,10.19,143321
28-Aug-20,10.25,10.88,10.20,10.50,162865
27-Aug-20,10.95,11.03,10.13,10.25,188737
26-Aug-20,11.30,11.50,10.59,10.59,201225
25-Aug-20,10.70,11.46,10.70,11.05,793880
24-Aug-20,10.73,11.00,10.69,10.70,309981
21-Aug-20,10.35,10.98,9.93,10.98,407607
20-Aug-20,10.27,10.34,9.72,9.96,771718
19-Aug-20,10.35,10.35,9.76,9.85,197866
18-Aug-20,9.47,10.40,9.47,9.80,622038
17-Aug-20,10.06,10.36,9.40,9.46,598541
14-Aug-20,10.94,10.94,10.01,10.07,525119
13-Aug-20,10.56,10.70,10.00,10.39,553422
12-Aug-20,11.19,11.19,10.20,10.74,804441
11-Aug-20,11.09,11.13,10.75,10.90,875189
10-Aug-20,11.59,11.60,10.76,10.76,201428
07-Aug-20,11.20,11.20,10.60,11.19,260801
06-Aug-20,11.21,11.21,10.85,10.98,649994
05-Aug-20,11.00,11.15,10.71,11.00,236744
04-Aug-20,11.32,11.32,10.35,11.00,274082
03-Aug-20,11.26,11.29,10.80,10.80,505072
31-Jul-20,10.47,11.50,10.47,10.84,739730
30-Jul-20,10.06,10.54,9.95,10.47,764972
29-Jul-20,10.49,10.69,9.98,10.00,1446285
28-Jul-20,10.60,10.73,10.27,10.42,448455
27-Jul-20,11.10,11.55,10.62,10.62,740300
24-Jul-20,12.15,12.15,10.87,11.00,812185
23-Jul-20,12.10,12.40,11.75,11.77,337018
22-Jul-20,12.80,13.10,11.85,12.45,401608
21-Jul-20,12.65,12.65,12.02,12.44,219973
20-Jul-20,12.74,12.74,12.27,12.65,277850
17-Jul-20,12.99,12.99,12.40,12.55,496924
16-Jul-20,12.97,12.97,12.55,12.64,124565
15-Jul-20,13.20,13.45,12.61,12.72,237619
14-Jul-20,13.59,13.59,12.50,13.00,451634
13-Jul-20,14.00,14.60,13.00,13.38,1149831
10-Jul-20,12.40,14.00,12.00,13.95,1483366
09-Jul-20,10.50,12.00,10.40,12.00,646324
08-Jul-20,9.88,11.14,9.88,10.61,998540

*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: RDNI3

cotações, gráficos e mais...