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
21/09/2021	4,07%	0,47	12,02	11,40	11,40	12,03	139K	27
20/09/2021	-0,86%	-0,10	11,55	11,65	11,49	11,79	240K	33
17/09/2021	-2,27%	-0,27	11,65	12,09	11,50	12,09	385K	59
16/09/2021	0,00%	0,00	11,92	12,09	11,92	12,09	100K	15
15/09/2021	-1,41%	-0,17	11,92	12,14	11,89	12,14	181K	23
14/09/2021	0,00%	0,00	12,09	12,35	11,95	12,35	102K	13
13/09/2021	0,75%	0,09	12,09	12,34	11,95	12,37	721K	60
10/09/2021	0,67%	0,08	12,00	11,80	11,80	12,09	78K	25
09/09/2021	2,32%	0,27	11,92	11,51	11,42	11,92	179K	44
08/09/2021	-1,69%	-0,20	11,65	11,75	11,50	11,94	264K	53
06/09/2021	0,85%	0,10	11,85	11,86	11,78	11,94	19K	13

03/09/2021	0,86%	0,10	11,75	11,82	11,35	11,82	209K	47
02/09/2021	-3,72%	-0,45	11,65	12,48	11,51	12,48	783K	67
01/09/2021	-0,41%	-0,05	12,10	12,37	12,00	12,58	412K	60
31/08/2021	-1,54%	-0,19	12,15	12,35	11,90	12,35	465K	123
30/08/2021	0,33%	0,04	12,34	12,30	12,04	12,34	150K	39
27/08/2021	2,76%	0,33	12,30	12,30	11,85	12,68	665K	97
26/08/2021	-1,80%	-0,22	11,97	12,38	11,75	12,38	445K	93
25/08/2021	0,74%	0,09	12,19	12,35	11,89	12,35	148K	24
24/08/2021	6,51%	0,74	12,10	11,59	11,59	12,67	647K	164
23/08/2021	-3,32%	-0,39	11,36	11,79	11,06	11,79	640K	113
20/08/2021	-4,86%	-0,60	11,75	12,34	11,50	12,68	1M	205
19/08/2021	8,52%	0,97	12,35	10,91	10,35	12,39	1M	203
18/08/2021	12,12%	1,23	11,38	10,35	10,00	11,38	366K	95
17/08/2021	-0,98%	-0,10	10,15	10,25	10,00	10,60	237K	56
16/08/2021	-9,69%	-1,10	10,25	11,50	10,25	11,50	865K	186
13/08/2021	-6,58%	-0,80	11,35	12,48	11,30	12,68	1M	131
12/08/2021	-4,26%	-0,54	12,15	12,69	12,00	12,70	538K	124
11/08/2021	0,16%	0,02	12,69	12,82	12,51	12,82	33K	11
10/08/2021	-0,24%	-0,03	12,67	12,97	12,25	12,97	166K	35
09/08/2021	3,17%	0,39	12,70	12,30	12,30	13,00	2M	336
06/08/2021	6,95%	0,80	12,31	11,27	11,27	12,31	340K	64
05/08/2021	0,00%	0,00	11,51	11,85	11,21	11,85	178K	60
04/08/2021	-4,72%	-0,57	11,51	12,07	11,50	12,07	140K	47
03/08/2021	-2,19%	-0,27	12,08	12,12	11,92	12,47	368K	81
02/08/2021	-0,40%	-0,05	12,35	12,55	12,35	12,55	42K	9
30/07/2021	-1,90%	-0,24	12,40	12,69	12,22	12,69	61K	19
29/07/2021	3,18%	0,39	12,64	12,25	12,25	12,68	51K	16
28/07/2021	-1,21%	-0,15	12,25	12,30	12,25	12,66	144K	78
27/07/2021	-0,80%	-0,10	12,40	12,41	12,25	12,73	211K	48
26/07/2021	-3,10%	-0,40	12,50	12,90	12,50	13,00	245K	90
23/07/2021	0,00%	0,00	12,90	12,90	12,75	12,90	57K	23
22/07/2021	0,78%	0,10	12,90	12,87	12,50	13,04	131K	47
21/07/2021	1,99%	0,25	12,80	12,54	12,23	12,80	280K	51
20/07/2021	2,45%	0,30	12,55	12,14	12,10	12,65	116K	80
19/07/2021	-1,61%	-0,20	12,25	12,84	12,15	12,84	375K	122
16/07/2021	0,00%	0,00	12,45	12,17	12,03	12,70	574K	297
15/07/2021	0,57%	0,07	12,45	12,74	12,15	12,88	139K	83
14/07/2021	3,25%	0,39	12,38	11,91	11,90	12,79	370K	146
13/07/2021	-0,08%	-0,01	11,99	12,26	11,92	12,26	187K	74
12/07/2021	-0,41%	-0,05	12,00	11,99	11,98	12,39	285K	145
08/07/2021	-0,82%	-0,10	12,05	12,07	11,52	12,18	215K	85
07/07/2021	-0,49%	-0,06	12,15	12,16	12,03	12,32	293K	48
06/07/2021	-1,85%	-0,23	12,21	12,49	12,03	12,50	221K	59
05/07/2021	3,24%	0,39	12,44	12,00	11,83	12,46	211K	110
02/07/2021	1,69%	0,20	12,05	12,04	11,80	12,05	258K	93
01/07/2021	-1,25%	-0,15	11,85	12,11	11,82	12,11	560K	89
30/06/2021	0,00%	0,00	12,00	11,97	11,95	12,10	221K	83
29/06/2021	0,42%	0,05	12,00	11,93	11,85	12,35	475K	139
28/06/2021	-2,37%	-0,29	11,95	12,50	11,95	12,50	3M	164
25/06/2021	1,16%	0,14	12,24	12,13	12,09	12,34	316K	43
24/06/2021	-1,63%	-0,20	12,10	12,05	12,05	12,48	254K	108
23/06/2021	1,32%	0,16	12,30	12,20	12,00	12,50	326K	66
22/06/2021	-0,33%	-0,04	12,14	12,20	11,99	12,20	204K	22
21/06/2021	0,25%	0,03	12,18	12,19	12,05	12,20	176K	26
18/06/2021	1,17%	0,14	12,15	11,97	11,89	12,19	347K	45
17/06/2021	1,26%	0,15	12,01	11,85	11,77	12,02	256K	49
16/06/2021	-1,17%	-0,14	11,86	12,19	11,82	12,19	224K	51
15/06/2021	-0,66%	-0,08	12,00	12,00	11,93	12,14	109K	26
14/06/2021	2,20%	0,26	12,08	11,89	11,75	12,25	209K	47
11/06/2021	-0,76%	-0,09	11,82	11,86	11,82	11,99	141K	31
10/06/2021	-0,67%	-0,08	11,91	11,89	11,89	12,07	256K	42
09/06/2021	0,33%	0,04	11,99	12,05	11,70	12,30	418K	120
08/06/2021	0,00%	0,00	11,95	11,92	11,78	12,00	305K	82
07/06/2021	4,09%	0,47	11,95	11,48	11,38	11,97	433K	89
04/06/2021	1,59%	0,18	11,48	11,44	11,20	11,48	240K	90
02/06/2021	0,09%	0,01	11,30	11,30	11,14	11,47	202K	55
01/06/2021	1,26%	0,14	11,29	11,25	10,99	11,30	171K	49
31/05/2021	0,90%	0,10	11,15	11,24	10,99	11,25	319K	53
28/05/2021	1,10%	0,12	11,05	10,88	10,88	11,26	192K	77
27/05/2021	0,74%	0,08	10,93	10,86	10,80	11,26	282K	46
26/05/2021	-2,78%	-0,31	10,85	11,17	10,85	11,26	188K	59
25/05/2021	0,54%	0,06	11,16	11,11	10,85	11,35	289K	80
24/05/2021	1,46%	0,16	11,10	10,84	10,81	11,25	234K	64
21/05/2021	1,30%	0,14	10,94	10,81	10,75	11,00	158K	18
20/05/2021	0,00%	0,00	10,80	10,80	10,70	11,00	367K	48
19/05/2021	-0,09%	-0,01	10,80	11,11	10,65	11,11	113K	36
18/05/2021	1,12%	0,12	10,81	10,65	10,65	11,27	190K	62
17/05/2021	-1,11%	-0,12	10,69	10,75	10,61	11,20	343K	96
14/05/2021	2,85%	0,30	10,81	10,41	10,41	10,81	227K	48
13/05/2021	0,00%	0,00	10,51	10,51	10,50	10,72	229K	51
12/05/2021	0,00%	0,00	10,51	10,65	10,40	10,79	128K	17
11/05/2021	-0,85%	-0,09	10,51	10,65	10,32	10,65	111K	46
10/05/2021	-1,21%	-0,13	10,60	10,89	10,23	10,89	279K	63
07/05/2021	0,94%	0,10	10,73	10,63	10,52	10,91	386K	58
06/05/2021	-0,19%	-0,02	10,63	10,65	10,34	10,65	439K	63
05/05/2021	1,43%	0,15	10,65	10,60	10,25	10,82	242K	76
04/05/2021	1,94%	0,20	10,50	10,30	10,17	10,60	469K	98
03/05/2021	6,30%	0,61	10,30	9,51	9,51	10,44	422K	148
30/04/2021	5,21%	0,48	9,69	9,56	9,21	9,75	15M	145
29/04/2021	-2,64%	-0,25	9,21	9,46	9,20	9,46	118K	58
28/04/2021	0,64%	0,06	9,46	9,65	9,21	9,75	128K	85
27/04/2021	0,53%	0,05	9,40	9,61	9,33	9,61	76K	65
26/04/2021	-0,11%	-0,01	9,35	9,23	9,20	9,37	117K	79
23/04/2021	1,74%	0,16	9,36	9,33	9,31	9,40	159K	81
22/04/2021	3,95%	0,35	9,20	9,19	8,95	9,29	253K	129
20/04/2021	-1,12%	-0,10	8,85	8,98	8,85	9,10	156K	97
19/04/2021	3,47%	0,30	8,95	8,66	8,66	9,05	129K	81
16/04/2021	0,00%	0,00	8,65	8,65	8,60	8,95	353K	107
15/04/2021	-2,26%	-0,20	8,65	9,00	8,60	9,00	596K	174
14/04/2021	1,26%	0,11	8,85	8,79	8,64	8,95	104K	91
13/04/2021	4,67%	0,39	8,74	8,50	8,50	8,75	191K	101
12/04/2021	1,21%	0,10	8,35	8,39	8,19	8,50	259K	113
09/04/2021	-3,06%	-0,26	8,25	8,72	8,25	8,72	80K	47
08/04/2021	2,53%	0,21	8,51	8,54	8,43	8,69	64K	39
07/04/2021	-5,68%	-0,50	8,30	8,98	8,30	9,01	141K	58
06/04/2021	3,04%	0,26	8,80	8,59	8,59	8,99	116K	81
05/04/2021	4,79%	0,39	8,54	8,19	8,15	8,58	171K	84
01/04/2021	-0,61%	-0,05	8,15	8,22	8,15	8,40	60K	45
31/03/2021	-1,09%	-0,09	8,20	8,49	8,20	8,51	106K	39
30/03/2021	0,00%	0,00	8,29	8,49	8,22	8,50	89K	32
29/03/2021	-1,54%	-0,13	8,29	8,47	8,17	8,47	151K	38
26/03/2021	1,20%	0,10	8,42	8,46	8,22	8,46	172K	55
25/03/2021	0,24%	0,02	8,32	8,20	8,20	8,38	82K	39
24/03/2021	1,22%	0,10	8,30	8,45	8,15	8,45	64K	31
23/03/2021	1,86%	0,15	8,20	8,07	8,07	8,26	62K	25
22/03/2021	-2,54%	-0,21	8,05	8,25	8,05	8,25	116K	36
19/03/2021	3,25%	0,26	8,26	8,01	8,01	8,57	164K	71
18/03/2021	-1,84%	-0,15	8,00	8,14	7,99	8,20	269K	81
17/03/2021	0,62%	0,05	8,15	8,12	8,10	8,35	267K	106
16/03/2021	-2,41%	-0,20	8,10	8,34	8,10	8,40	294K	83
15/03/2021	-4,27%	-0,37	8,30	8,60	8,30	8,66	515K	162
12/03/2021	0,81%	0,07	8,67	8,71	8,67	10,01	2M	630
11/03/2021	-	-	8,60	8,26	8,26	8,70	173K	61

Date,Open,High,Low,Close,Volume
21-Sep-21,11.40,12.03,11.40,12.02,138599
20-Sep-21,11.65,11.79,11.49,11.55,239809
17-Sep-21,12.09,12.09,11.50,11.65,385169
16-Sep-21,12.09,12.09,11.92,11.92,100156
15-Sep-21,12.14,12.14,11.89,11.92,181271
14-Sep-21,12.35,12.35,11.95,12.09,101533
13-Sep-21,12.34,12.37,11.95,12.09,720586
10-Sep-21,11.80,12.09,11.80,12.00,78045
09-Sep-21,11.51,11.92,11.42,11.92,178520
08-Sep-21,11.75,11.94,11.50,11.65,263875
06-Sep-21,11.86,11.94,11.78,11.85,18965
03-Sep-21,11.82,11.82,11.35,11.75,209060
02-Sep-21,12.48,12.48,11.51,11.65,783394
01-Sep-21,12.37,12.58,12.00,12.10,412296
31-Aug-21,12.35,12.35,11.90,12.15,464678
30-Aug-21,12.30,12.34,12.04,12.34,149690
27-Aug-21,12.30,12.68,11.85,12.30,665308
26-Aug-21,12.38,12.38,11.75,11.97,444909
25-Aug-21,12.35,12.35,11.89,12.19,148414
24-Aug-21,11.59,12.67,11.59,12.10,647018
23-Aug-21,11.79,11.79,11.06,11.36,640307
20-Aug-21,12.34,12.68,11.50,11.75,1189538
19-Aug-21,10.91,12.39,10.35,12.35,1047269
18-Aug-21,10.35,11.38,10.00,11.38,366371
17-Aug-21,10.25,10.60,10.00,10.15,237279
16-Aug-21,11.50,11.50,10.25,10.25,865153
13-Aug-21,12.48,12.68,11.30,11.35,1415946
12-Aug-21,12.69,12.70,12.00,12.15,538358
11-Aug-21,12.82,12.82,12.51,12.69,32881
10-Aug-21,12.97,12.97,12.25,12.67,166395
09-Aug-21,12.30,13.00,12.30,12.70,2200522
06-Aug-21,11.27,12.31,11.27,12.31,339694
05-Aug-21,11.85,11.85,11.21,11.51,177960
04-Aug-21,12.07,12.07,11.50,11.51,139950
03-Aug-21,12.12,12.47,11.92,12.08,368289
02-Aug-21,12.55,12.55,12.35,12.35,42325
30-Jul-21,12.69,12.69,12.22,12.40,60771
29-Jul-21,12.25,12.68,12.25,12.64,51049
28-Jul-21,12.30,12.66,12.25,12.25,144477
27-Jul-21,12.41,12.73,12.25,12.40,211135
26-Jul-21,12.90,13.00,12.50,12.50,245336
23-Jul-21,12.90,12.90,12.75,12.90,56557
22-Jul-21,12.87,13.04,12.50,12.90,130768
21-Jul-21,12.54,12.80,12.23,12.80,279763
20-Jul-21,12.14,12.65,12.10,12.55,116297
19-Jul-21,12.84,12.84,12.15,12.25,375418
16-Jul-21,12.17,12.70,12.03,12.45,574318
15-Jul-21,12.74,12.88,12.15,12.45,139371
14-Jul-21,11.91,12.79,11.90,12.38,369673
13-Jul-21,12.26,12.26,11.92,11.99,187125
12-Jul-21,11.99,12.39,11.98,12.00,284871
08-Jul-21,12.07,12.18,11.52,12.05,214819
07-Jul-21,12.16,12.32,12.03,12.15,292590
06-Jul-21,12.49,12.50,12.03,12.21,220938
05-Jul-21,12.00,12.46,11.83,12.44,211095
02-Jul-21,12.04,12.05,11.80,12.05,257877
01-Jul-21,12.11,12.11,11.82,11.85,559740
30-Jun-21,11.97,12.10,11.95,12.00,220777
29-Jun-21,11.93,12.35,11.85,12.00,474668
28-Jun-21,12.50,12.50,11.95,11.95,2572687
25-Jun-21,12.13,12.34,12.09,12.24,316307
24-Jun-21,12.05,12.48,12.05,12.10,253881
23-Jun-21,12.20,12.50,12.00,12.30,326170
22-Jun-21,12.20,12.20,11.99,12.14,204220
21-Jun-21,12.19,12.20,12.05,12.18,176446
18-Jun-21,11.97,12.19,11.89,12.15,346770
17-Jun-21,11.85,12.02,11.77,12.01,256169
16-Jun-21,12.19,12.19,11.82,11.86,223614
15-Jun-21,12.00,12.14,11.93,12.00,109358
14-Jun-21,11.89,12.25,11.75,12.08,208659
11-Jun-21,11.86,11.99,11.82,11.82,141037
10-Jun-21,11.89,12.07,11.89,11.91,256055
09-Jun-21,12.05,12.30,11.70,11.99,418429
08-Jun-21,11.92,12.00,11.78,11.95,304889
07-Jun-21,11.48,11.97,11.38,11.95,433446
04-Jun-21,11.44,11.48,11.20,11.48,240463
02-Jun-21,11.30,11.47,11.14,11.30,201576
01-Jun-21,11.25,11.30,10.99,11.29,171384
31-May-21,11.24,11.25,10.99,11.15,319154
28-May-21,10.88,11.26,10.88,11.05,192222
27-May-21,10.86,11.26,10.80,10.93,281791
26-May-21,11.17,11.26,10.85,10.85,187933
25-May-21,11.11,11.35,10.85,11.16,288874
24-May-21,10.84,11.25,10.81,11.10,233850
21-May-21,10.81,11.00,10.75,10.94,157944
20-May-21,10.80,11.00,10.70,10.80,367013
19-May-21,11.11,11.11,10.65,10.80,113452
18-May-21,10.65,11.27,10.65,10.81,189571
17-May-21,10.75,11.20,10.61,10.69,342985
14-May-21,10.41,10.81,10.41,10.81,227456
13-May-21,10.51,10.72,10.50,10.51,228554
12-May-21,10.65,10.79,10.40,10.51,128075
11-May-21,10.65,10.65,10.32,10.51,111248
10-May-21,10.89,10.89,10.23,10.60,278730
07-May-21,10.63,10.91,10.52,10.73,385630
06-May-21,10.65,10.65,10.34,10.63,439498
05-May-21,10.60,10.82,10.25,10.65,241796
04-May-21,10.30,10.60,10.17,10.50,469134
03-May-21,9.51,10.44,9.51,10.30,422223
30-Apr-21,9.56,9.75,9.21,9.69,14635531
29-Apr-21,9.46,9.46,9.20,9.21,117607
28-Apr-21,9.65,9.75,9.21,9.46,127739
27-Apr-21,9.61,9.61,9.33,9.40,76304
26-Apr-21,9.23,9.37,9.20,9.35,117251
23-Apr-21,9.33,9.40,9.31,9.36,159161
22-Apr-21,9.19,9.29,8.95,9.20,253241
20-Apr-21,8.98,9.10,8.85,8.85,155965
19-Apr-21,8.66,9.05,8.66,8.95,129195
16-Apr-21,8.65,8.95,8.60,8.65,352516
15-Apr-21,9.00,9.00,8.60,8.65,595867
14-Apr-21,8.79,8.95,8.64,8.85,103577
13-Apr-21,8.50,8.75,8.50,8.74,191123
12-Apr-21,8.39,8.50,8.19,8.35,259382
09-Apr-21,8.72,8.72,8.25,8.25,79756
08-Apr-21,8.54,8.69,8.43,8.51,64374
07-Apr-21,8.98,9.01,8.30,8.30,140581
06-Apr-21,8.59,8.99,8.59,8.80,115800
05-Apr-21,8.19,8.58,8.15,8.54,170627
01-Apr-21,8.22,8.40,8.15,8.15,59804
31-Mar-21,8.49,8.51,8.20,8.20,106112
30-Mar-21,8.49,8.50,8.22,8.29,89090
29-Mar-21,8.47,8.47,8.17,8.29,151352
26-Mar-21,8.46,8.46,8.22,8.42,172353
25-Mar-21,8.20,8.38,8.20,8.32,81689
24-Mar-21,8.45,8.45,8.15,8.30,64175
23-Mar-21,8.07,8.26,8.07,8.20,62091
22-Mar-21,8.25,8.25,8.05,8.05,115556
19-Mar-21,8.01,8.57,8.01,8.26,163943
18-Mar-21,8.14,8.20,7.99,8.00,269369
17-Mar-21,8.12,8.35,8.10,8.15,267468
16-Mar-21,8.34,8.40,8.10,8.10,294072
15-Mar-21,8.60,8.66,8.30,8.30,514573
12-Mar-21,8.71,10.01,8.67,8.67,1896052
11-Mar-21,8.26,8.70,8.26,8.60,172750

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RDNI3

cotações, gráficos e mais...