Cotação atual, histórico e gráfico do papel: RDNI3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 20/09/2019 | -1,63% | -0,17 | 10,23 | 10,39 | 10,23 | 10,39 | 39K | 13 |
| 19/09/2019 | -1,79% | -0,19 | 10,40 | 10,48 | 10,40 | 10,48 | 31K | 11 |
| 18/09/2019 | 1,05% | 0,11 | 10,59 | 10,30 | 10,27 | 10,59 | 114K | 18 |
| 17/09/2019 | 0,77% | 0,08 | 10,48 | 10,29 | 10,25 | 10,48 | 24K | 9 |
| 16/09/2019 | -0,48% | -0,05 | 10,40 | 10,55 | 10,40 | 10,55 | 38K | 15 |
| 13/09/2019 | -1,79% | -0,19 | 10,45 | 10,63 | 10,45 | 10,63 | 52K | 15 |
| 12/09/2019 | 1,33% | 0,14 | 10,64 | 10,70 | 10,43 | 10,70 | 11K | 9 |
| 11/09/2019 | -0,19% | -0,02 | 10,50 | 10,64 | 10,26 | 10,70 | 24K | 14 |
| 10/09/2019 | 1,25% | 0,13 | 10,52 | 10,30 | 10,26 | 10,52 | 37K | 14 |
| 09/09/2019 | -0,48% | -0,05 | 10,39 | 10,50 | 10,31 | 10,59 | 55K | 15 |
| 06/09/2019 | -0,48% | -0,05 | 10,44 | 10,65 | 10,25 | 10,65 | 2M | 16 |
| 05/09/2019 | -0,76% | -0,08 | 10,49 | 10,58 | 10,33 | 10,59 | 21K | 12 |
| 04/09/2019 | 1,44% | 0,15 | 10,57 | 10,70 | 10,57 | 10,70 | 3K | 3 |
| 03/09/2019 | -0,76% | -0,08 | 10,42 | 10,50 | 10,29 | 10,50 | 37K | 8 |
| 02/09/2019 | -2,51% | -0,27 | 10,50 | 10,70 | 10,50 | 10,77 | 85K | 22 |
| 30/08/2019 | 1,60% | 0,17 | 10,77 | 10,65 | 10,40 | 10,98 | 35K | 7 |
| 29/08/2019 | 3,11% | 0,32 | 10,60 | 10,29 | 10,28 | 10,60 | 181K | 141 |
| 28/08/2019 | -0,10% | -0,01 | 10,28 | 10,30 | 10,28 | 10,30 | 43K | 38 |
| 27/08/2019 | 5,97% | 0,58 | 10,29 | 9,95 | 9,91 | 10,40 | 1M | 25 |
| 26/08/2019 | -2,80% | -0,28 | 9,71 | 9,99 | 9,70 | 9,99 | 279K | 21 |
| 23/08/2019 | -3,85% | -0,40 | 9,99 | 10,60 | 9,85 | 10,60 | 52K | 20 |
| 22/08/2019 | 1,86% | 0,19 | 10,39 | 10,69 | 10,02 | 10,69 | 63K | 29 |
| 21/08/2019 | 6,47% | 0,62 | 10,20 | 9,60 | 9,25 | 10,20 | 416K | 192 |
| 20/08/2019 | 2,90% | 0,27 | 9,58 | 9,31 | 9,10 | 9,58 | 90K | 10 |
| 19/08/2019 | -2,51% | -0,24 | 9,31 | 9,40 | 9,30 | 9,82 | 133K | 18 |
| 16/08/2019 | 0,53% | 0,05 | 9,55 | 9,70 | 8,66 | 9,75 | 168K | 43 |
| 15/08/2019 | -5,85% | -0,59 | 9,50 | 10,09 | 9,15 | 10,09 | 80K | 27 |
| 14/08/2019 | -0,10% | -0,01 | 10,09 | 10,10 | 10,00 | 10,48 | 59K | 14 |
| 13/08/2019 | -4,36% | -0,46 | 10,10 | 11,15 | 10,03 | 11,15 | 305K | 60 |
| 12/08/2019 | 7,76% | 0,76 | 10,56 | 10,59 | 10,00 | 11,00 | 477K | 126 |
| 09/08/2019 | 15,29% | 1,30 | 9,80 | 8,70 | 8,70 | 9,94 | 2M | 263 |
| 08/08/2019 | 5,59% | 0,45 | 8,50 | 8,13 | 8,02 | 8,50 | 189K | 73 |
| 07/08/2019 | 1,51% | 0,12 | 8,05 | 7,94 | 7,93 | 8,09 | 185K | 30 |
| 06/08/2019 | -0,88% | -0,07 | 7,93 | 7,89 | 7,88 | 8,03 | 62K | 32 |
| 05/08/2019 | -0,87% | -0,07 | 8,00 | 8,00 | 7,75 | 8,00 | 216K | 40 |
| 02/08/2019 | -0,49% | -0,04 | 8,07 | 7,97 | 7,74 | 8,19 | 142K | 59 |
| 01/08/2019 | 1,38% | 0,11 | 8,11 | 8,09 | 7,90 | 8,20 | 171K | 66 |
| 31/07/2019 | 0,00% | 0,00 | 8,00 | 7,84 | 7,84 | 8,00 | 27K | 19 |
| 30/07/2019 | 1,27% | 0,10 | 8,00 | 8,00 | 7,86 | 8,00 | 25K | 13 |
| 29/07/2019 | -1,25% | -0,10 | 7,90 | 7,89 | 7,71 | 7,96 | 118K | 31 |
| 26/07/2019 | 1,52% | 0,12 | 8,00 | 7,98 | 7,81 | 8,00 | 211K | 74 |
| 25/07/2019 | -1,62% | -0,13 | 7,88 | 7,90 | 7,67 | 8,00 | 506K | 221 |
| 24/07/2019 | -1,11% | -0,09 | 8,01 | 8,00 | 8,00 | 8,15 | 63K | 34 |
| 23/07/2019 | -0,49% | -0,04 | 8,10 | 8,14 | 7,93 | 8,14 | 63K | 25 |
| 22/07/2019 | 0,25% | 0,02 | 8,14 | 8,12 | 8,01 | 8,14 | 28K | 18 |
| 19/07/2019 | 0,37% | 0,03 | 8,12 | 8,23 | 8,01 | 8,23 | 16K | 13 |
| 18/07/2019 | 1,12% | 0,09 | 8,09 | 8,01 | 7,81 | 8,10 | 91K | 32 |
| 17/07/2019 | 3,23% | 0,25 | 8,00 | 7,98 | 7,80 | 8,05 | 152K | 30 |
| 16/07/2019 | 1,44% | 0,11 | 7,75 | 7,60 | 7,52 | 7,85 | 62K | 29 |
| 15/07/2019 | -1,29% | -0,10 | 7,64 | 7,85 | 7,62 | 7,85 | 42K | 22 |
| 12/07/2019 | -0,77% | -0,06 | 7,74 | 8,18 | 7,73 | 8,18 | 65K | 23 |
| 11/07/2019 | -2,86% | -0,23 | 7,80 | 8,05 | 7,52 | 8,22 | 188K | 51 |
| 10/07/2019 | -0,25% | -0,02 | 8,03 | 8,07 | 7,91 | 8,29 | 221K | 83 |
| 08/07/2019 | 3,47% | 0,27 | 8,05 | 7,80 | 7,73 | 8,20 | 135K | 59 |
| 05/07/2019 | 5,14% | 0,38 | 7,78 | 7,20 | 7,03 | 7,80 | 239K | 89 |
| 04/07/2019 | 2,78% | 0,20 | 7,40 | 7,18 | 7,10 | 7,40 | 89K | 27 |
| 03/07/2019 | 0,70% | 0,05 | 7,20 | 7,16 | 7,07 | 7,20 | 33K | 14 |
| 02/07/2019 | 0,00% | 0,00 | 7,15 | 7,02 | 7,00 | 7,17 | 14K | 11 |
| 01/07/2019 | 2,73% | 0,19 | 7,15 | 6,96 | 6,93 | 7,28 | 155K | 35 |
| 28/06/2019 | -3,06% | -0,22 | 6,96 | 7,50 | 6,80 | 7,50 | 241K | 55 |
| 27/06/2019 | -3,10% | -0,23 | 7,18 | 7,41 | 6,90 | 7,41 | 85K | 62 |
| 26/06/2019 | 7,39% | 0,51 | 7,41 | 6,70 | 6,70 | 7,99 | 347K | 108 |
| 25/06/2019 | 6,98% | 0,45 | 6,90 | 6,50 | 6,49 | 6,90 | 236K | 45 |
| 24/06/2019 | 12,76% | 0,73 | 6,45 | 5,58 | 5,58 | 6,45 | 100K | 35 |
| 21/06/2019 | 0,35% | 0,02 | 5,72 | 5,70 | 5,60 | 5,90 | 143K | 26 |
| 19/06/2019 | 7,34% | 0,39 | 5,70 | 5,40 | 5,40 | 5,70 | 433K | 79 |
| 18/06/2019 | -0,93% | -0,05 | 5,31 | 5,25 | 5,25 | 5,47 | 288K | 98 |
| 17/06/2019 | -1,65% | -0,09 | 5,36 | 5,43 | 5,35 | 5,56 | 263K | 23 |
| 14/06/2019 | -3,54% | -0,20 | 5,45 | 5,55 | 5,40 | 5,65 | 80K | 36 |
| 13/06/2019 | 0,18% | 0,01 | 5,65 | 5,50 | 5,50 | 5,70 | 50K | 74 |
| 12/06/2019 | -0,18% | -0,01 | 5,64 | 5,64 | 5,61 | 5,64 | 7K | 3 |
| 11/06/2019 | 0,00% | 0,00 | 5,65 | 5,64 | 5,64 | 5,65 | 21K | 3 |
| 07/06/2019 | -0,53% | -0,03 | 5,65 | 5,67 | 5,55 | 5,67 | 23K | 30 |
| 06/06/2019 | 0,53% | 0,03 | 5,68 | 5,69 | 5,52 | 5,69 | 47K | 17 |
| 05/06/2019 | 5,02% | 0,27 | 5,65 | 5,30 | 5,30 | 5,75 | 28K | 9 |
| 04/06/2019 | 1,70% | 0,09 | 5,38 | 5,30 | 5,11 | 5,38 | 195K | 42 |
| 03/06/2019 | 1,73% | 0,09 | 5,29 | 5,25 | 5,18 | 5,40 | 73K | 11 |
| 31/05/2019 | -3,35% | -0,18 | 5,20 | 5,20 | 5,04 | 5,29 | 6M | 46 |
| 30/05/2019 | 10,47% | 0,51 | 5,38 | 5,06 | 5,06 | 5,38 | 86K | 29 |
| 29/05/2019 | -4,88% | -0,25 | 4,87 | 5,12 | 4,87 | 5,12 | 238K | 37 |
| 28/05/2019 | 7,79% | 0,37 | 5,12 | 4,76 | 4,75 | 5,12 | 128K | 28 |
| 27/05/2019 | 0,64% | 0,03 | 4,75 | 4,75 | 4,73 | 4,82 | 239K | 35 |
| 24/05/2019 | 0,21% | 0,01 | 4,72 | 4,72 | 4,72 | 4,72 | 3K | 4 |
| 23/05/2019 | -0,63% | -0,03 | 4,71 | 4,74 | 4,69 | 4,83 | 12K | 11 |
| 22/05/2019 | -0,63% | -0,03 | 4,74 | 4,80 | 4,69 | 4,89 | 134K | 47 |
| 21/05/2019 | -1,65% | -0,08 | 4,77 | 5,09 | 4,77 | 5,09 | 238K | 64 |
| 20/05/2019 | -3,00% | -0,15 | 4,85 | 5,39 | 4,83 | 5,39 | 141K | 46 |
| 17/05/2019 | 0,20% | 0,01 | 5,00 | 5,00 | 4,99 | 5,48 | 91K | 21 |
| 16/05/2019 | -0,20% | -0,01 | 4,99 | 5,03 | 4,90 | 5,03 | 57K | 23 |
| 15/05/2019 | -4,40% | -0,23 | 5,00 | 5,21 | 5,00 | 5,27 | 214K | 43 |
| 14/05/2019 | 0,58% | 0,03 | 5,23 | 5,20 | 5,20 | 5,49 | 133K | 65 |
| 13/05/2019 | -4,24% | -0,23 | 5,20 | 5,35 | 5,20 | 5,63 | 192K | 59 |
| 10/05/2019 | -2,51% | -0,14 | 5,43 | 5,67 | 5,41 | 5,67 | 26K | 14 |
| 09/05/2019 | 2,77% | 0,15 | 5,57 | 5,42 | 5,42 | 5,57 | 5K | 8 |
| 08/05/2019 | -4,75% | -0,27 | 5,42 | 5,61 | 5,40 | 5,61 | 72K | 20 |
| 07/05/2019 | 0,00% | 0,00 | 5,69 | 5,65 | 5,59 | 5,69 | 16K | 7 |
| 06/05/2019 | 0,00% | 0,00 | 5,69 | 5,69 | 5,69 | 5,69 | 1K | 1 |
| 03/05/2019 | -0,87% | -0,05 | 5,69 | 5,70 | 5,60 | 5,73 | 125K | 17 |
| 02/05/2019 | 0,70% | 0,04 | 5,74 | 5,69 | 5,58 | 5,75 | 80K | 15 |
| 30/04/2019 | -1,72% | -0,10 | 5,70 | 5,70 | 5,70 | 5,70 | 19K | 3 |
| 29/04/2019 | 1,40% | 0,08 | 5,80 | 5,79 | 5,79 | 5,80 | 3K | 4 |
Date,Open,High,Low,Close,Volume
20-Sep-19,10.39,10.39,10.23,10.23,38968
19-Sep-19,10.48,10.48,10.40,10.40,31247
18-Sep-19,10.30,10.59,10.27,10.59,113998
17-Sep-19,10.29,10.48,10.25,10.48,23785
16-Sep-19,10.55,10.55,10.40,10.40,37560
13-Sep-19,10.63,10.63,10.45,10.45,51564
12-Sep-19,10.70,10.70,10.43,10.64,10616
11-Sep-19,10.64,10.70,10.26,10.50,24204
10-Sep-19,10.30,10.52,10.26,10.52,37157
09-Sep-19,10.50,10.59,10.31,10.39,55082
06-Sep-19,10.65,10.65,10.25,10.44,1516223
05-Sep-19,10.58,10.59,10.33,10.49,20994
04-Sep-19,10.70,10.70,10.57,10.57,3186
03-Sep-19,10.50,10.50,10.29,10.42,36681
02-Sep-19,10.70,10.77,10.50,10.50,84686
30-Aug-19,10.65,10.98,10.40,10.77,35100
29-Aug-19,10.29,10.60,10.28,10.60,181373
28-Aug-19,10.30,10.30,10.28,10.28,43183
27-Aug-19,9.95,10.40,9.91,10.29,1109784
26-Aug-19,9.99,9.99,9.70,9.71,278970
23-Aug-19,10.60,10.60,9.85,9.99,52167
22-Aug-19,10.69,10.69,10.02,10.39,63225
21-Aug-19,9.60,10.20,9.25,10.20,416474
20-Aug-19,9.31,9.58,9.10,9.58,89551
19-Aug-19,9.40,9.82,9.30,9.31,132843
16-Aug-19,9.70,9.75,8.66,9.55,168381
15-Aug-19,10.09,10.09,9.15,9.50,80097
14-Aug-19,10.10,10.48,10.00,10.09,59213
13-Aug-19,11.15,11.15,10.03,10.10,305437
12-Aug-19,10.59,11.00,10.00,10.56,477257
09-Aug-19,8.70,9.94,8.70,9.80,2383609
08-Aug-19,8.13,8.50,8.02,8.50,189194
07-Aug-19,7.94,8.09,7.93,8.05,185283
06-Aug-19,7.89,8.03,7.88,7.93,61879
05-Aug-19,8.00,8.00,7.75,8.00,216183
02-Aug-19,7.97,8.19,7.74,8.07,141622
01-Aug-19,8.09,8.20,7.90,8.11,171425
31-Jul-19,7.84,8.00,7.84,8.00,27069
30-Jul-19,8.00,8.00,7.86,8.00,24741
29-Jul-19,7.89,7.96,7.71,7.90,117886
26-Jul-19,7.98,8.00,7.81,8.00,210512
25-Jul-19,7.90,8.00,7.67,7.88,506153
24-Jul-19,8.00,8.15,8.00,8.01,62779
23-Jul-19,8.14,8.14,7.93,8.10,63321
22-Jul-19,8.12,8.14,8.01,8.14,27572
19-Jul-19,8.23,8.23,8.01,8.12,16278
18-Jul-19,8.01,8.10,7.81,8.09,90970
17-Jul-19,7.98,8.05,7.80,8.00,152206
16-Jul-19,7.60,7.85,7.52,7.75,61926
15-Jul-19,7.85,7.85,7.62,7.64,41660
12-Jul-19,8.18,8.18,7.73,7.74,65316
11-Jul-19,8.05,8.22,7.52,7.80,187769
10-Jul-19,8.07,8.29,7.91,8.03,220982
08-Jul-19,7.80,8.20,7.73,8.05,135345
05-Jul-19,7.20,7.80,7.03,7.78,239389
04-Jul-19,7.18,7.40,7.10,7.40,88911
03-Jul-19,7.16,7.20,7.07,7.20,32866
02-Jul-19,7.02,7.17,7.00,7.15,14126
01-Jul-19,6.96,7.28,6.93,7.15,155043
28-Jun-19,7.50,7.50,6.80,6.96,241492
27-Jun-19,7.41,7.41,6.90,7.18,85327
26-Jun-19,6.70,7.99,6.70,7.41,347346
25-Jun-19,6.50,6.90,6.49,6.90,235711
24-Jun-19,5.58,6.45,5.58,6.45,100258
21-Jun-19,5.70,5.90,5.60,5.72,142769
19-Jun-19,5.40,5.70,5.40,5.70,432856
18-Jun-19,5.25,5.47,5.25,5.31,288134
17-Jun-19,5.43,5.56,5.35,5.36,262959
14-Jun-19,5.55,5.65,5.40,5.45,79711
13-Jun-19,5.50,5.70,5.50,5.65,49543
12-Jun-19,5.64,5.64,5.61,5.64,6738
11-Jun-19,5.64,5.65,5.64,5.65,21447
07-Jun-19,5.67,5.67,5.55,5.65,23078
06-Jun-19,5.69,5.69,5.52,5.68,47465
05-Jun-19,5.30,5.75,5.30,5.65,27704
04-Jun-19,5.30,5.38,5.11,5.38,194640
03-Jun-19,5.25,5.40,5.18,5.29,72581
31-May-19,5.20,5.29,5.04,5.20,5640512
30-May-19,5.06,5.38,5.06,5.38,85625
29-May-19,5.12,5.12,4.87,4.87,237982
28-May-19,4.76,5.12,4.75,5.12,127749
27-May-19,4.75,4.82,4.73,4.75,239357
24-May-19,4.72,4.72,4.72,4.72,3304
23-May-19,4.74,4.83,4.69,4.71,12333
22-May-19,4.80,4.89,4.69,4.74,134142
21-May-19,5.09,5.09,4.77,4.77,238183
20-May-19,5.39,5.39,4.83,4.85,141270
17-May-19,5.00,5.48,4.99,5.00,91262
16-May-19,5.03,5.03,4.90,4.99,56835
15-May-19,5.21,5.27,5.00,5.00,214439
14-May-19,5.20,5.49,5.20,5.23,133212
13-May-19,5.35,5.63,5.20,5.20,191699
10-May-19,5.67,5.67,5.41,5.43,25524
09-May-19,5.42,5.57,5.42,5.57,5481
08-May-19,5.61,5.61,5.40,5.42,71562
07-May-19,5.65,5.69,5.59,5.69,15710
06-May-19,5.69,5.69,5.69,5.69,1138
03-May-19,5.70,5.73,5.60,5.69,124707
02-May-19,5.69,5.75,5.58,5.74,80225
30-Apr-19,5.70,5.70,5.70,5.70,18810
29-Apr-19,5.79,5.80,5.79,5.80,2899
26-Apr-19,5.72,5.72,5.72,5.72,2899
25-Apr-19,5.73,5.80,5.70,5.80,2899
24-Apr-19,5.74,5.87,5.74,5.87,2899
23-Apr-19,5.75,5.75,5.74,5.74,2899
22-Apr-19,5.70,5.80,5.70,5.70,2899
18-Apr-19,5.61,5.96,5.43,5.70,2899
17-Apr-19,5.59,5.61,5.59,5.61,2899
16-Apr-19,5.60,5.60,5.59,5.59,2899
15-Apr-19,5.57,5.60,5.39,5.39,2899
12-Apr-19,5.62,5.85,5.56,5.56,2899
11-Apr-19,5.71,5.71,5.70,5.70,2899
10-Apr-19,5.55,5.65,5.55,5.61,2899
09-Apr-19,5.45,5.55,5.44,5.55,2899
08-Apr-19,5.47,5.49,5.47,5.49,2899
05-Apr-19,5.45,5.48,5.41,5.48,2899
04-Apr-19,5.35,5.48,5.35,5.46,2899
03-Apr-19,5.50,5.50,5.47,5.49,2899
02-Apr-19,5.43,5.50,5.32,5.44,2899
01-Apr-19,5.69,5.69,5.43,5.50,2899
29-Mar-19,5.62,5.66,5.50,5.50,2899
28-Mar-19,5.85,5.85,5.85,5.85,2899
27-Mar-19,5.66,5.74,5.55,5.74,2899
26-Mar-19,5.80,5.85,5.75,5.85,2899
25-Mar-19,5.55,5.82,5.55,5.80,2899
22-Mar-19,5.56,5.66,5.55,5.55,2899
21-Mar-19,5.76,5.80,5.70,5.80,2899
20-Mar-19,5.80,5.80,5.72,5.80,2899
19-Mar-19,5.85,6.04,5.80,5.80,2899
18-Mar-19,5.90,5.98,5.77,5.77,2899
15-Mar-19,5.76,6.05,5.71,5.90,2899
14-Mar-19,5.80,6.08,5.80,6.05,2899
13-Mar-19,5.65,5.86,5.64,5.66,2899
12-Mar-19,5.66,5.69,5.64,5.67,2899
*exoneração de responsabilidade