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
06/07/2020	-1,96%	-0,20	10,00	10,18	9,88	10,25	470K	120
03/07/2020	1,09%	0,11	10,20	10,24	9,96	10,25	228K	60
02/07/2020	0,90%	0,09	10,09	10,04	10,00	10,25	394K	72
01/07/2020	2,04%	0,20	10,00	10,22	9,88	10,22	295K	80
30/06/2020	-2,00%	-0,20	9,80	10,10	9,77	10,50	353K	89
29/06/2020	3,20%	0,31	10,00	10,15	9,75	10,21	364K	179
26/06/2020	-1,12%	-0,11	9,69	9,88	9,48	9,90	212K	169
25/06/2020	1,55%	0,15	9,80	9,90	9,36	10,00	107K	36
24/06/2020	-0,52%	-0,05	9,65	9,65	9,50	10,00	375K	134
23/06/2020	2,65%	0,25	9,70	9,69	9,31	10,18	421K	94
22/06/2020	5,94%	0,53	9,45	9,65	9,35	9,88	397K	84

19/06/2020	4,94%	0,42	8,92	8,70	8,70	9,19	409K	97
18/06/2020	2,78%	0,23	8,50	8,48	8,00	8,60	1M	302
17/06/2020	0,24%	0,02	8,27	8,25	7,86	8,35	799K	152
16/06/2020	3,77%	0,30	8,25	8,40	8,00	8,78	203K	57
15/06/2020	-5,92%	-0,50	7,95	8,45	7,91	8,45	239K	99
12/06/2020	-1,74%	-0,15	8,45	8,40	8,35	8,69	213K	99
10/06/2020	-4,97%	-0,45	8,60	9,11	8,59	9,89	304K	137
09/06/2020	0,44%	0,04	9,05	8,85	8,71	9,25	265K	192
08/06/2020	-0,99%	-0,09	9,01	9,11	8,81	9,49	358K	164
05/06/2020	4,60%	0,40	9,10	9,01	8,33	9,10	288K	176
04/06/2020	8,48%	0,68	8,70	7,99	7,99	9,00	516K	158
03/06/2020	1,52%	0,12	8,02	8,60	7,98	8,76	196K	76
02/06/2020	6,33%	0,47	7,90	7,43	7,43	8,35	371K	193
01/06/2020	0,00%	0,00	7,43	7,40	7,30	7,43	81K	49
29/05/2020	1,78%	0,13	7,43	7,44	7,24	7,69	213K	180
28/05/2020	2,24%	0,16	7,30	7,30	7,17	7,31	82K	22
27/05/2020	3,48%	0,24	7,14	7,00	6,79	7,24	167K	148
26/05/2020	-1,29%	-0,09	6,90	6,99	6,90	7,17	100K	74
25/05/2020	3,56%	0,24	6,99	6,85	6,73	7,09	233K	156
22/05/2020	0,75%	0,05	6,75	6,80	6,63	6,88	36K	20
21/05/2020	1,52%	0,10	6,70	6,97	6,50	6,97	53K	21
20/05/2020	5,43%	0,34	6,60	6,10	6,10	6,60	32K	16
19/05/2020	4,16%	0,25	6,26	5,85	5,85	6,26	72K	24
18/05/2020	3,62%	0,21	6,01	5,75	5,75	6,20	47K	37
15/05/2020	-1,53%	-0,09	5,80	5,87	5,80	6,13	55K	31
14/05/2020	-3,12%	-0,19	5,89	5,90	5,55	6,04	296K	119
13/05/2020	-1,46%	-0,09	6,08	6,16	6,00	6,31	131K	102
12/05/2020	-0,80%	-0,05	6,17	6,18	6,17	6,34	30K	27
11/05/2020	-1,74%	-0,11	6,22	6,20	6,20	6,42	68K	23
08/05/2020	-4,09%	-0,27	6,33	6,50	6,32	6,66	437K	112
07/05/2020	-4,49%	-0,31	6,60	6,91	6,60	6,96	234K	49
06/05/2020	-1,14%	-0,08	6,91	7,00	6,80	7,00	82K	26
05/05/2020	2,04%	0,14	6,99	6,83	6,65	7,01	145K	115
04/05/2020	-2,14%	-0,15	6,85	6,50	6,50	7,05	133K	89
30/04/2020	-2,78%	-0,20	7,00	7,20	6,86	7,30	440K	319
29/04/2020	-1,23%	-0,09	7,20	7,40	7,20	7,44	297K	213
28/04/2020	1,39%	0,10	7,29	7,30	7,19	7,30	71K	19
27/04/2020	8,94%	0,59	7,19	7,03	6,75	7,30	164K	107
24/04/2020	-7,69%	-0,55	6,60	7,69	6,49	7,69	115K	47
23/04/2020	-4,54%	-0,34	7,15	7,44	7,01	7,65	63K	44
22/04/2020	4,90%	0,35	7,49	7,35	7,21	7,50	67K	25
20/04/2020	-4,67%	-0,35	7,14	7,47	7,13	7,47	173K	37
17/04/2020	2,88%	0,21	7,49	7,29	7,00	7,54	154K	52
16/04/2020	1,11%	0,08	7,28	7,25	7,25	7,59	53K	34
15/04/2020	5,26%	0,36	7,20	6,80	6,55	7,20	198K	71
14/04/2020	6,88%	0,44	6,84	6,77	6,50	6,85	214K	240
13/04/2020	-6,43%	-0,44	6,40	7,00	6,31	7,00	544K	442
09/04/2020	6,05%	0,39	6,84	6,77	6,50	6,85	631K	131
08/04/2020	3,37%	0,21	6,45	6,39	5,92	6,46	549K	210
07/04/2020	14,08%	0,77	6,24	6,00	5,83	6,40	321K	257
06/04/2020	1,30%	0,07	5,47	5,99	5,44	5,99	123K	72
03/04/2020	-9,24%	-0,55	5,40	6,10	5,37	6,10	202K	105
02/04/2020	-12,37%	-0,84	5,95	6,51	5,95	6,82	318K	161
01/04/2020	-3,00%	-0,21	6,79	7,20	6,30	7,20	857K	279
31/03/2020	-1,27%	-0,09	7,00	7,00	6,70	7,04	951K	327
30/03/2020	2,75%	0,19	7,09	7,33	6,52	7,54	702K	62
27/03/2020	-1,43%	-0,10	6,90	7,10	6,50	7,11	275K	77
26/03/2020	13,64%	0,84	7,00	6,00	6,00	7,88	464K	334
25/03/2020	6,21%	0,36	6,16	5,90	5,70	6,38	3M	224
24/03/2020	-0,17%	-0,01	5,80	6,35	5,75	6,80	851K	390
23/03/2020	-10,62%	-0,69	5,81	5,62	5,62	6,08	266K	80
20/03/2020	0,00%	0,00	6,50	6,50	6,43	8,20	1M	1.245
19/03/2020	9,06%	0,54	6,50	6,10	5,30	6,70	348K	138
18/03/2020	-23,59%	-1,84	5,96	7,20	5,70	7,20	186K	87
17/03/2020	-11,36%	-1,00	7,80	8,91	7,80	9,13	316K	119
16/03/2020	-8,33%	-0,80	8,80	9,50	8,13	9,50	104K	34
13/03/2020	6,67%	0,60	9,60	10,02	8,82	10,10	210K	64
12/03/2020	-15,89%	-1,70	9,00	10,30	8,19	10,30	356K	85
11/03/2020	-7,76%	-0,90	10,70	11,16	10,10	11,61	866K	251
10/03/2020	4,04%	0,45	11,60	11,15	11,15	12,34	168K	56
09/03/2020	-10,30%	-1,28	11,15	11,40	10,98	11,48	334K	123
06/03/2020	3,58%	0,43	12,43	11,48	11,04	12,43	560K	276
05/03/2020	-8,05%	-1,05	12,00	12,91	11,52	13,22	1M	283
04/03/2020	-1,21%	-0,16	13,05	13,42	12,81	13,42	385K	231
03/03/2020	-1,42%	-0,19	13,21	13,70	13,21	13,94	168K	85
02/03/2020	4,12%	0,53	13,40	13,34	12,83	13,40	291K	173
28/02/2020	-6,67%	-0,92	12,87	13,36	12,61	13,38	726K	293
27/02/2020	3,61%	0,48	13,79	13,27	12,40	13,84	532K	248
26/02/2020	-11,21%	-1,68	13,31	14,20	13,31	14,20	2M	486
21/02/2020	3,38%	0,49	14,99	14,49	14,32	15,00	592K	265
20/02/2020	0,07%	0,01	14,50	14,91	14,28	14,91	577K	265
19/02/2020	1,47%	0,21	14,49	14,24	14,24	14,70	2M	245
18/02/2020	-0,21%	-0,03	14,28	14,50	14,23	14,50	73K	27
17/02/2020	0,07%	0,01	14,31	14,35	14,25	14,80	392K	146
14/02/2020	-2,39%	-0,35	14,30	14,89	14,28	14,89	1M	231
13/02/2020	1,38%	0,20	14,65	14,20	14,15	14,86	430K	234
12/02/2020	0,84%	0,12	14,45	14,49	14,28	14,73	437K	233
11/02/2020	1,99%	0,28	14,33	14,02	14,02	14,89	729K	302
10/02/2020	-4,42%	-0,65	14,05	15,06	14,05	15,06	744K	289
07/02/2020	-3,92%	-0,60	14,70	15,20	14,54	15,43	1M	357
06/02/2020	-1,29%	-0,20	15,30	15,50	15,20	15,70	583K	258
05/02/2020	0,00%	0,00	15,50	15,06	15,06	15,85	603K	263
04/02/2020	1,31%	0,20	15,50	16,28	15,07	16,28	753K	289
03/02/2020	8,20%	1,16	15,30	14,30	14,10	15,30	545K	298
31/01/2020	-0,77%	-0,11	14,14	14,47	14,00	14,59	434K	282
30/01/2020	-2,40%	-0,35	14,25	14,00	13,80	14,41	642K	296
29/01/2020	-3,69%	-0,56	14,60	15,50	14,60	15,51	809K	287
28/01/2020	0,26%	0,04	15,16	15,45	14,91	15,68	558K	235
27/01/2020	-7,64%	-1,25	15,12	16,30	15,12	16,30	682K	284
24/01/2020	-1,62%	-0,27	16,37	16,63	16,33	16,90	456K	230
23/01/2020	0,12%	0,02	16,64	16,62	16,41	16,87	546K	223
22/01/2020	0,12%	0,02	16,62	16,89	16,52	16,89	418K	213
21/01/2020	0,00%	0,00	16,60	16,80	16,55	16,84	445K	227
20/01/2020	1,84%	0,30	16,60	16,31	16,12	16,60	437K	209
17/01/2020	0,31%	0,05	16,30	16,40	16,00	16,44	458K	226
16/01/2020	1,25%	0,20	16,25	15,87	15,86	16,43	611K	230
15/01/2020	-0,56%	-0,09	16,05	16,14	15,90	16,45	915K	272
14/01/2020	1,45%	0,23	16,14	15,91	15,90	16,49	201K	44
13/01/2020	0,89%	0,14	15,91	15,75	15,75	16,00	959K	111
10/01/2020	0,13%	0,02	15,77	15,75	15,75	16,15	237K	53
09/01/2020	-2,78%	-0,45	15,75	16,22	15,56	16,79	13M	72
08/01/2020	2,60%	0,41	16,20	15,50	15,02	16,60	273K	59
07/01/2020	0,38%	0,06	15,79	15,80	15,68	15,80	252K	50
06/01/2020	-0,51%	-0,08	15,73	15,70	15,60	15,85	340K	71
03/01/2020	-0,19%	-0,03	15,81	15,98	15,79	15,98	282K	80
02/01/2020	0,51%	0,08	15,84	15,82	15,70	16,17	598K	123
30/12/2019	-1,50%	-0,24	15,76	16,00	15,75	16,90	1M	156
27/12/2019	6,17%	0,93	16,00	15,20	14,60	16,00	635K	72
26/12/2019	1,96%	0,29	15,07	14,41	14,41	16,00	1M	194
23/12/2019	4,53%	0,64	14,78	13,99	13,99	14,78	531K	91
20/12/2019	1,14%	0,16	14,14	14,10	14,01	14,17	79K	16
19/12/2019	0,22%	0,03	13,98	14,25	13,98	14,47	125K	30
18/12/2019	-	-	13,95	13,95	13,78	14,59	1M	73

Date,Open,High,Low,Close,Volume
06-Jul-20,10.18,10.25,9.88,10.00,470436
03-Jul-20,10.24,10.25,9.96,10.20,227978
02-Jul-20,10.04,10.25,10.00,10.09,394016
01-Jul-20,10.22,10.22,9.88,10.00,295019
30-Jun-20,10.10,10.50,9.77,9.80,353223
29-Jun-20,10.15,10.21,9.75,10.00,363931
26-Jun-20,9.88,9.90,9.48,9.69,212417
25-Jun-20,9.90,10.00,9.36,9.80,106518
24-Jun-20,9.65,10.00,9.50,9.65,375498
23-Jun-20,9.69,10.18,9.31,9.70,421118
22-Jun-20,9.65,9.88,9.35,9.45,396573
19-Jun-20,8.70,9.19,8.70,8.92,409291
18-Jun-20,8.48,8.60,8.00,8.50,1114263
17-Jun-20,8.25,8.35,7.86,8.27,799433
16-Jun-20,8.40,8.78,8.00,8.25,203216
15-Jun-20,8.45,8.45,7.91,7.95,238571
12-Jun-20,8.40,8.69,8.35,8.45,213017
10-Jun-20,9.11,9.89,8.59,8.60,304006
09-Jun-20,8.85,9.25,8.71,9.05,265116
08-Jun-20,9.11,9.49,8.81,9.01,358093
05-Jun-20,9.01,9.10,8.33,9.10,287734
04-Jun-20,7.99,9.00,7.99,8.70,515625
03-Jun-20,8.60,8.76,7.98,8.02,196264
02-Jun-20,7.43,8.35,7.43,7.90,371311
01-Jun-20,7.40,7.43,7.30,7.43,81248
29-May-20,7.44,7.69,7.24,7.43,213291
28-May-20,7.30,7.31,7.17,7.30,82215
27-May-20,7.00,7.24,6.79,7.14,166973
26-May-20,6.99,7.17,6.90,6.90,99906
25-May-20,6.85,7.09,6.73,6.99,232679
22-May-20,6.80,6.88,6.63,6.75,36392
21-May-20,6.97,6.97,6.50,6.70,52834
20-May-20,6.10,6.60,6.10,6.60,31725
19-May-20,5.85,6.26,5.85,6.26,72020
18-May-20,5.75,6.20,5.75,6.01,46946
15-May-20,5.87,6.13,5.80,5.80,54884
14-May-20,5.90,6.04,5.55,5.89,296232
13-May-20,6.16,6.31,6.00,6.08,131309
12-May-20,6.18,6.34,6.17,6.17,29946
11-May-20,6.20,6.42,6.20,6.22,68107
08-May-20,6.50,6.66,6.32,6.33,436779
07-May-20,6.91,6.96,6.60,6.60,233569
06-May-20,7.00,7.00,6.80,6.91,81666
05-May-20,6.83,7.01,6.65,6.99,144595
04-May-20,6.50,7.05,6.50,6.85,132662
30-Apr-20,7.20,7.30,6.86,7.00,439642
29-Apr-20,7.40,7.44,7.20,7.20,297465
28-Apr-20,7.30,7.30,7.19,7.29,71150
27-Apr-20,7.03,7.30,6.75,7.19,164158
24-Apr-20,7.69,7.69,6.49,6.60,114698
23-Apr-20,7.44,7.65,7.01,7.15,62577
22-Apr-20,7.35,7.50,7.21,7.49,67432
20-Apr-20,7.47,7.47,7.13,7.14,172534
17-Apr-20,7.29,7.54,7.00,7.49,154034
16-Apr-20,7.25,7.59,7.25,7.28,53256
15-Apr-20,6.80,7.20,6.55,7.20,198281
14-Apr-20,6.77,6.85,6.50,6.84,213761
13-Apr-20,7.00,7.00,6.31,6.40,543600
09-Apr-20,6.77,6.85,6.50,6.84,631368
08-Apr-20,6.39,6.46,5.92,6.45,549393
07-Apr-20,6.00,6.40,5.83,6.24,320573
06-Apr-20,5.99,5.99,5.44,5.47,122826
03-Apr-20,6.10,6.10,5.37,5.40,202048
02-Apr-20,6.51,6.82,5.95,5.95,317783
01-Apr-20,7.20,7.20,6.30,6.79,857213
31-Mar-20,7.00,7.04,6.70,7.00,950835
30-Mar-20,7.33,7.54,6.52,7.09,701818
27-Mar-20,7.10,7.11,6.50,6.90,274515
26-Mar-20,6.00,7.88,6.00,7.00,464214
25-Mar-20,5.90,6.38,5.70,6.16,3213190
24-Mar-20,6.35,6.80,5.75,5.80,851207
23-Mar-20,5.62,6.08,5.62,5.81,265530
20-Mar-20,6.50,8.20,6.43,6.50,1080207
19-Mar-20,6.10,6.70,5.30,6.50,347897
18-Mar-20,7.20,7.20,5.70,5.96,185972
17-Mar-20,8.91,9.13,7.80,7.80,315574
16-Mar-20,9.50,9.50,8.13,8.80,104180
13-Mar-20,10.02,10.10,8.82,9.60,210486
12-Mar-20,10.30,10.30,8.19,9.00,356212
11-Mar-20,11.16,11.61,10.10,10.70,865753
10-Mar-20,11.15,12.34,11.15,11.60,168343
09-Mar-20,11.40,11.48,10.98,11.15,333709
06-Mar-20,11.48,12.43,11.04,12.43,560038
05-Mar-20,12.91,13.22,11.52,12.00,1005528
04-Mar-20,13.42,13.42,12.81,13.05,385345
03-Mar-20,13.70,13.94,13.21,13.21,168302
02-Mar-20,13.34,13.40,12.83,13.40,290909
28-Feb-20,13.36,13.38,12.61,12.87,725852
27-Feb-20,13.27,13.84,12.40,13.79,532017
26-Feb-20,14.20,14.20,13.31,13.31,1939012
21-Feb-20,14.49,15.00,14.32,14.99,592032
20-Feb-20,14.91,14.91,14.28,14.50,576745
19-Feb-20,14.24,14.70,14.24,14.49,1808412
18-Feb-20,14.50,14.50,14.23,14.28,72884
17-Feb-20,14.35,14.80,14.25,14.31,391571
14-Feb-20,14.89,14.89,14.28,14.30,1322014
13-Feb-20,14.20,14.86,14.15,14.65,429565
12-Feb-20,14.49,14.73,14.28,14.45,436983
11-Feb-20,14.02,14.89,14.02,14.33,728534
10-Feb-20,15.06,15.06,14.05,14.05,743981
07-Feb-20,15.20,15.43,14.54,14.70,1137057
06-Feb-20,15.50,15.70,15.20,15.30,582718
05-Feb-20,15.06,15.85,15.06,15.50,603230
04-Feb-20,16.28,16.28,15.07,15.50,752969
03-Feb-20,14.30,15.30,14.10,15.30,545131
31-Jan-20,14.47,14.59,14.00,14.14,433650
30-Jan-20,14.00,14.41,13.80,14.25,642191
29-Jan-20,15.50,15.51,14.60,14.60,809317
28-Jan-20,15.45,15.68,14.91,15.16,557758
27-Jan-20,16.30,16.30,15.12,15.12,682113
24-Jan-20,16.63,16.90,16.33,16.37,456397
23-Jan-20,16.62,16.87,16.41,16.64,546095
22-Jan-20,16.89,16.89,16.52,16.62,417847
21-Jan-20,16.80,16.84,16.55,16.60,445352
20-Jan-20,16.31,16.60,16.12,16.60,436656
17-Jan-20,16.40,16.44,16.00,16.30,458071
16-Jan-20,15.87,16.43,15.86,16.25,610993
15-Jan-20,16.14,16.45,15.90,16.05,915356
14-Jan-20,15.91,16.49,15.90,16.14,201149
13-Jan-20,15.75,16.00,15.75,15.91,958681
10-Jan-20,15.75,16.15,15.75,15.77,236501
09-Jan-20,16.22,16.79,15.56,15.75,12957585
08-Jan-20,15.50,16.60,15.02,16.20,272861
07-Jan-20,15.80,15.80,15.68,15.79,252069
06-Jan-20,15.70,15.85,15.60,15.73,340498
03-Jan-20,15.98,15.98,15.79,15.81,282397
02-Jan-20,15.82,16.17,15.70,15.84,598046
30-Dec-19,16.00,16.90,15.75,15.76,1008763
27-Dec-19,15.20,16.00,14.60,16.00,634853
26-Dec-19,14.41,16.00,14.41,15.07,1250181
23-Dec-19,13.99,14.78,13.99,14.78,531413
20-Dec-19,14.10,14.17,14.01,14.14,79122
19-Dec-19,14.25,14.47,13.98,13.98,125252
18-Dec-19,13.95,14.59,13.78,13.95,1266019

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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...