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
25/01/2022	0,77%	0,07	9,16	9,06	9,06	9,18	9K	7
24/01/2022	-1,20%	-0,11	9,09	9,16	9,09	9,25	364K	24
21/01/2022	-2,65%	-0,25	9,20	9,45	9,12	9,58	425K	68
20/01/2022	0,00%	0,00	9,45	9,65	9,40	9,65	593K	106
19/01/2022	-0,53%	-0,05	9,45	9,50	9,36	9,59	258K	53
18/01/2022	1,60%	0,15	9,50	9,30	9,30	9,50	102K	38
17/01/2022	-3,11%	-0,30	9,35	9,66	9,35	9,66	309K	71
14/01/2022	-3,02%	-0,30	9,65	10,17	9,60	10,17	314K	181
13/01/2022	-6,92%	-0,74	9,95	10,56	9,85	10,56	461K	74
12/01/2022	-0,93%	-0,10	10,69	10,80	10,46	10,80	112K	29
11/01/2022	0,84%	0,09	10,79	10,69	10,52	10,79	29K	22

10/01/2022	2,00%	0,21	10,70	10,34	10,13	10,70	185K	23
07/01/2022	2,84%	0,29	10,49	10,15	10,08	10,49	100K	41
06/01/2022	-0,20%	-0,02	10,20	10,17	10,12	10,24	18K	12
05/01/2022	-0,97%	-0,10	10,22	10,55	10,13	10,55	790K	24
04/01/2022	2,58%	0,26	10,32	10,02	10,02	10,32	116K	16
03/01/2022	-1,37%	-0,14	10,06	10,14	10,06	10,40	248K	31
30/12/2021	0,49%	0,05	10,20	10,27	10,20	11,00	4M	160
29/12/2021	-1,17%	-0,12	10,15	10,27	10,12	10,27	16K	9
28/12/2021	0,10%	0,01	10,27	10,26	10,09	10,27	272K	25
27/12/2021	1,08%	0,11	10,26	10,20	10,05	10,29	55K	24
23/12/2021	1,60%	0,16	10,15	9,92	9,92	10,15	20K	11
22/12/2021	-1,38%	-0,14	9,99	10,17	9,99	10,17	5K	5
21/12/2021	1,81%	0,18	10,13	10,18	9,96	10,18	80K	16
20/12/2021	-0,60%	-0,06	9,95	9,93	9,85	10,00	50K	17
17/12/2021	-0,10%	-0,01	10,01	10,31	9,97	10,33	40K	18
16/12/2021	-0,50%	-0,05	10,02	9,88	9,88	10,02	17K	8
15/12/2021	1,10%	0,11	10,07	10,00	9,94	10,07	14K	12
14/12/2021	0,00%	0,00	9,96	9,91	9,91	10,02	26K	9
13/12/2021	0,10%	0,01	9,96	9,95	9,95	10,07	16K	6
10/12/2021	-0,50%	-0,05	9,95	10,49	9,93	10,49	117K	25
09/12/2021	0,60%	0,06	10,00	9,90	9,90	10,00	12K	8
08/12/2021	0,81%	0,08	9,94	9,91	9,91	9,94	61K	14
07/12/2021	0,10%	0,01	9,86	9,87	9,86	9,98	31K	19
06/12/2021	-1,50%	-0,15	9,85	10,00	9,85	10,00	315K	43
03/12/2021	-0,40%	-0,04	10,00	10,05	9,95	10,05	69K	21
02/12/2021	0,00%	0,00	10,04	9,91	9,91	10,04	44K	15
01/12/2021	-0,10%	-0,01	10,04	10,04	9,93	10,04	125K	15
30/11/2021	0,00%	0,00	10,05	10,05	9,87	10,05	49K	21
29/11/2021	0,90%	0,09	10,05	10,05	9,92	10,05	23K	13
26/11/2021	-0,40%	-0,04	9,96	9,82	9,82	10,00	123K	31
25/11/2021	0,00%	0,00	10,00	10,16	9,93	10,16	77K	33
24/11/2021	-1,96%	-0,20	10,00	10,48	10,00	10,48	173K	33
23/11/2021	0,99%	0,10	10,20	10,07	10,07	10,21	33K	17
22/11/2021	-1,46%	-0,15	10,10	10,16	10,10	10,48	138K	45
19/11/2021	-1,91%	-0,20	10,25	10,37	10,23	10,95	206K	79
18/11/2021	-1,42%	-0,15	10,45	10,70	10,33	10,70	414K	45
17/11/2021	-2,75%	-0,30	10,60	10,99	10,45	10,99	301K	68
16/11/2021	-0,91%	-0,10	10,90	10,90	10,63	11,17	86K	38
12/11/2021	-1,96%	-0,22	11,00	11,54	11,00	11,54	74K	31
11/11/2021	-1,58%	-0,18	11,22	11,26	11,00	11,62	994K	301
10/11/2021	-7,24%	-0,89	11,40	11,95	11,40	12,27	1M	299
09/11/2021	4,24%	0,50	12,29	11,79	11,62	12,51	317K	129
08/11/2021	0,26%	0,03	11,79	11,79	11,63	11,79	21K	12
05/11/2021	1,82%	0,21	11,76	11,76	11,61	11,76	40K	20
04/11/2021	-2,04%	-0,24	11,55	11,79	11,45	11,79	151K	52
03/11/2021	2,43%	0,28	11,79	11,51	11,10	11,79	154K	68
01/11/2021	2,31%	0,26	11,51	11,37	11,27	11,51	84K	28
29/10/2021	0,00%	0,00	11,25	11,20	11,11	11,50	169K	68
28/10/2021	0,90%	0,10	11,25	11,68	11,09	11,68	113K	49
27/10/2021	-1,33%	-0,15	11,15	11,60	11,15	11,60	152K	35
26/10/2021	-4,24%	-0,50	11,30	11,79	11,20	11,79	654K	108
25/10/2021	4,42%	0,50	11,80	11,49	11,29	11,80	77K	31
22/10/2021	-2,50%	-0,29	11,30	11,80	11,05	11,80	498K	95
21/10/2021	-2,19%	-0,26	11,59	11,85	11,25	11,99	802K	136
20/10/2021	-0,92%	-0,11	11,85	11,96	11,70	11,96	249K	35
19/10/2021	-0,33%	-0,04	11,96	12,00	11,74	12,00	62K	20
18/10/2021	0,84%	0,10	12,00	12,20	11,98	12,20	302K	37
15/10/2021	-1,65%	-0,20	11,90	12,05	11,90	12,05	181K	22
14/10/2021	-0,66%	-0,08	12,10	12,24	12,10	12,24	33K	11
13/10/2021	0,25%	0,03	12,18	12,30	12,07	12,30	251K	48
11/10/2021	1,25%	0,15	12,15	12,30	12,00	12,30	178K	30
08/10/2021	-0,50%	-0,06	12,00	12,20	12,00	12,90	743K	93
07/10/2021	0,42%	0,05	12,06	12,19	11,85	12,19	273K	119
06/10/2021	0,17%	0,02	12,01	12,19	11,67	12,19	241K	35
05/10/2021	0,33%	0,04	11,99	11,80	11,80	12,10	117K	27
04/10/2021	-1,65%	-0,20	11,95	12,00	11,90	12,08	216K	42
01/10/2021	-1,62%	-0,20	12,15	12,90	11,97	12,90	1M	79
30/09/2021	-0,72%	-0,09	12,35	12,68	12,20	12,94	1M	50
29/09/2021	1,88%	0,23	12,44	12,03	12,03	12,67	243K	30
28/09/2021	-0,49%	-0,06	12,21	12,25	11,85	12,26	143K	39
27/09/2021	-0,16%	-0,02	12,27	12,45	12,15	12,45	11K	8
24/09/2021	0,00%	0,00	12,29	12,28	12,13	12,29	96K	18
23/09/2021	-0,41%	-0,05	12,29	12,26	12,08	12,29	136K	27
22/09/2021	2,66%	0,32	12,34	12,03	12,00	12,50	254K	51
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	-	-	12,38	11,91	11,90	12,79	370K	146

Date,Open,High,Low,Close,Volume
25-Jan-22,9.06,9.18,9.06,9.16,9153
24-Jan-22,9.16,9.25,9.09,9.09,363794
21-Jan-22,9.45,9.58,9.12,9.20,424615
20-Jan-22,9.65,9.65,9.40,9.45,593308
19-Jan-22,9.50,9.59,9.36,9.45,258107
18-Jan-22,9.30,9.50,9.30,9.50,101799
17-Jan-22,9.66,9.66,9.35,9.35,309348
14-Jan-22,10.17,10.17,9.60,9.65,313743
13-Jan-22,10.56,10.56,9.85,9.95,460627
12-Jan-22,10.80,10.80,10.46,10.69,111780
11-Jan-22,10.69,10.79,10.52,10.79,28849
10-Jan-22,10.34,10.70,10.13,10.70,185154
07-Jan-22,10.15,10.49,10.08,10.49,100024
06-Jan-22,10.17,10.24,10.12,10.20,18330
05-Jan-22,10.55,10.55,10.13,10.22,790062
04-Jan-22,10.02,10.32,10.02,10.32,116085
03-Jan-22,10.14,10.40,10.06,10.06,248078
30-Dec-21,10.27,11.00,10.20,10.20,3763429
29-Dec-21,10.27,10.27,10.12,10.15,16273
28-Dec-21,10.26,10.27,10.09,10.27,271678
27-Dec-21,10.20,10.29,10.05,10.26,55023
23-Dec-21,9.92,10.15,9.92,10.15,20202
22-Dec-21,10.17,10.17,9.99,9.99,5031
21-Dec-21,10.18,10.18,9.96,10.13,79827
20-Dec-21,9.93,10.00,9.85,9.95,49683
17-Dec-21,10.31,10.33,9.97,10.01,39552
16-Dec-21,9.88,10.02,9.88,10.02,17012
15-Dec-21,10.00,10.07,9.94,10.07,14042
14-Dec-21,9.91,10.02,9.91,9.96,25888
13-Dec-21,9.95,10.07,9.95,9.96,15952
10-Dec-21,10.49,10.49,9.93,9.95,116973
09-Dec-21,9.90,10.00,9.90,10.00,11968
08-Dec-21,9.91,9.94,9.91,9.94,60618
07-Dec-21,9.87,9.98,9.86,9.86,30720
06-Dec-21,10.00,10.00,9.85,9.85,314975
03-Dec-21,10.05,10.05,9.95,10.00,69018
02-Dec-21,9.91,10.04,9.91,10.04,43987
01-Dec-21,10.04,10.04,9.93,10.04,125125
30-Nov-21,10.05,10.05,9.87,10.05,48858
29-Nov-21,10.05,10.05,9.92,10.05,23019
26-Nov-21,9.82,10.00,9.82,9.96,122844
25-Nov-21,10.16,10.16,9.93,10.00,77134
24-Nov-21,10.48,10.48,10.00,10.00,172926
23-Nov-21,10.07,10.21,10.07,10.20,32553
22-Nov-21,10.16,10.48,10.10,10.10,137813
19-Nov-21,10.37,10.95,10.23,10.25,206130
18-Nov-21,10.70,10.70,10.33,10.45,414070
17-Nov-21,10.99,10.99,10.45,10.60,301369
16-Nov-21,10.90,11.17,10.63,10.90,85745
12-Nov-21,11.54,11.54,11.00,11.00,74201
11-Nov-21,11.26,11.62,11.00,11.22,994429
10-Nov-21,11.95,12.27,11.40,11.40,1206874
09-Nov-21,11.79,12.51,11.62,12.29,316815
08-Nov-21,11.79,11.79,11.63,11.79,21186
05-Nov-21,11.76,11.76,11.61,11.76,39823
04-Nov-21,11.79,11.79,11.45,11.55,150577
03-Nov-21,11.51,11.79,11.10,11.79,154067
01-Nov-21,11.37,11.51,11.27,11.51,84339
29-Oct-21,11.20,11.50,11.11,11.25,168589
28-Oct-21,11.68,11.68,11.09,11.25,113436
27-Oct-21,11.60,11.60,11.15,11.15,152020
26-Oct-21,11.79,11.79,11.20,11.30,654133
25-Oct-21,11.49,11.80,11.29,11.80,76775
22-Oct-21,11.80,11.80,11.05,11.30,497661
21-Oct-21,11.85,11.99,11.25,11.59,801732
20-Oct-21,11.96,11.96,11.70,11.85,249076
19-Oct-21,12.00,12.00,11.74,11.96,61859
18-Oct-21,12.20,12.20,11.98,12.00,301567
15-Oct-21,12.05,12.05,11.90,11.90,181242
14-Oct-21,12.24,12.24,12.10,12.10,32907
13-Oct-21,12.30,12.30,12.07,12.18,250833
11-Oct-21,12.30,12.30,12.00,12.15,177589
08-Oct-21,12.20,12.90,12.00,12.00,742677
07-Oct-21,12.19,12.19,11.85,12.06,272613
06-Oct-21,12.19,12.19,11.67,12.01,240928
05-Oct-21,11.80,12.10,11.80,11.99,117430
04-Oct-21,12.00,12.08,11.90,11.95,215723
01-Oct-21,12.90,12.90,11.97,12.15,1057558
30-Sep-21,12.68,12.94,12.20,12.35,1438127
29-Sep-21,12.03,12.67,12.03,12.44,242798
28-Sep-21,12.25,12.26,11.85,12.21,142725
27-Sep-21,12.45,12.45,12.15,12.27,11059
24-Sep-21,12.28,12.29,12.13,12.29,95635
23-Sep-21,12.26,12.29,12.08,12.29,135997
22-Sep-21,12.03,12.50,12.00,12.34,254182
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

*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...