Cotação atual, histórico e gráfico do papel: RDNI3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/02/2019 | 0,00% | 0,00 | 6,01 | 6,00 | 6,00 | 6,01 | 8K | 5 |
| 20/02/2019 | 0,00% | 0,00 | 6,01 | 5,94 | 5,94 | 6,02 | 5K | 3 |
| 19/02/2019 | -0,33% | -0,02 | 6,01 | 6,03 | 5,99 | 6,03 | 34K | 14 |
| 18/02/2019 | -0,50% | -0,03 | 6,03 | 6,01 | 6,01 | 6,03 | 1K | 2 |
| 15/02/2019 | 1,00% | 0,06 | 6,06 | 6,00 | 6,00 | 6,06 | 5K | 4 |
| 14/02/2019 | 0,67% | 0,04 | 6,00 | 5,99 | 5,90 | 6,09 | 108K | 60 |
| 13/02/2019 | 0,17% | 0,01 | 5,96 | 6,14 | 5,96 | 6,14 | 19K | 13 |
| 12/02/2019 | -1,16% | -0,07 | 5,95 | 6,03 | 5,95 | 6,16 | 130K | 69 |
| 11/02/2019 | -5,64% | -0,36 | 6,02 | 6,39 | 5,92 | 6,39 | 84K | 59 |
| 08/02/2019 | 3,91% | 0,24 | 6,38 | 6,00 | 5,96 | 6,38 | 17K | 10 |
| 07/02/2019 | -0,16% | -0,01 | 6,14 | 6,14 | 6,14 | 6,14 | 1K | 1 |
| 06/02/2019 | 0,00% | 0,00 | 6,15 | 6,15 | 5,95 | 6,48 | 118K | 43 |
| 05/02/2019 | 0,00% | 0,00 | 6,15 | 6,38 | 6,07 | 6,38 | 21K | 31 |
| 04/02/2019 | 0,00% | 0,00 | 6,15 | 6,38 | 6,05 | 6,49 | 118K | 60 |
| 01/02/2019 | 2,50% | 0,15 | 6,15 | 6,24 | 5,96 | 6,24 | 42K | 32 |
| 31/01/2019 | 0,00% | 0,00 | 6,00 | 6,02 | 6,00 | 6,48 | 735K | 58 |
| 30/01/2019 | 1,69% | 0,10 | 6,00 | 6,14 | 5,90 | 6,14 | 89K | 34 |
| 29/01/2019 | -1,67% | -0,10 | 5,90 | 6,17 | 5,90 | 6,17 | 138K | 35 |
| 28/01/2019 | -9,64% | -0,64 | 6,00 | 6,80 | 6,00 | 6,80 | 456K | 71 |
| 24/01/2019 | 2,31% | 0,15 | 6,64 | 6,50 | 6,49 | 6,88 | 21K | 16 |
| 23/01/2019 | 0,00% | 0,00 | 6,49 | 6,40 | 6,40 | 6,50 | 18K | 5 |
| 22/01/2019 | 0,46% | 0,03 | 6,49 | 6,79 | 6,40 | 6,79 | 14K | 15 |
| 21/01/2019 | -2,12% | -0,14 | 6,46 | 6,70 | 6,46 | 7,21 | 58K | 28 |
| 18/01/2019 | 2,01% | 0,13 | 6,60 | 6,50 | 6,30 | 6,60 | 84K | 31 |
| 17/01/2019 | 4,52% | 0,28 | 6,47 | 6,27 | 6,09 | 6,47 | 101K | 25 |
| 16/01/2019 | 5,09% | 0,30 | 6,19 | 5,85 | 5,85 | 6,22 | 114K | 23 |
| 15/01/2019 | -0,17% | -0,01 | 5,89 | 5,90 | 5,80 | 5,90 | 19K | 5 |
| 14/01/2019 | 6,31% | 0,35 | 5,90 | 5,84 | 5,75 | 6,07 | 16K | 21 |
| 11/01/2019 | 1,65% | 0,09 | 5,55 | 5,41 | 5,37 | 5,73 | 122K | 36 |
| 10/01/2019 | -1,44% | -0,08 | 5,46 | 5,53 | 5,40 | 5,60 | 138K | 38 |
| 09/01/2019 | 0,73% | 0,04 | 5,54 | 5,50 | 5,44 | 5,54 | 56K | 35 |
| 08/01/2019 | 0,92% | 0,05 | 5,50 | 5,46 | 5,44 | 5,50 | 31K | 27 |
| 07/01/2019 | 0,00% | 0,00 | 5,45 | 5,49 | 5,41 | 5,49 | 22K | 26 |
| 04/01/2019 | -0,91% | -0,05 | 5,45 | 5,40 | 5,40 | 5,50 | 43K | 27 |
| 03/01/2019 | 2,61% | 0,14 | 5,50 | 5,33 | 5,33 | 5,50 | 89K | 38 |
| 02/01/2019 | -2,55% | -0,14 | 5,36 | 5,40 | 5,35 | 5,45 | 251K | 272 |
| 28/12/2018 | 2,80% | 0,15 | 5,50 | 5,19 | 5,19 | 5,50 | 98K | 48 |
| 27/12/2018 | 1,13% | 0,06 | 5,35 | 5,34 | 5,21 | 5,35 | 27K | 29 |
| 26/12/2018 | -3,11% | -0,17 | 5,29 | 5,35 | 5,29 | 5,35 | 5K | 4 |
| 21/12/2018 | 4,00% | 0,21 | 5,46 | 5,40 | 5,39 | 5,46 | 3K | 5 |
| 20/12/2018 | 1,74% | 0,09 | 5,25 | 5,25 | 5,25 | 5,25 | 2K | 3 |
| 19/12/2018 | 0,19% | 0,01 | 5,16 | 5,20 | 5,14 | 5,31 | 249K | 33 |
| 18/12/2018 | 0,00% | 0,00 | 5,15 | 5,20 | 5,15 | 5,48 | 89K | 46 |
| 17/12/2018 | -0,96% | -0,05 | 5,15 | 5,39 | 5,15 | 5,49 | 43K | 32 |
| 14/12/2018 | -2,80% | -0,15 | 5,20 | 5,34 | 5,15 | 5,35 | 78K | 31 |
| 13/12/2018 | 0,38% | 0,02 | 5,35 | 5,30 | 5,06 | 5,35 | 39K | 30 |
| 12/12/2018 | 4,10% | 0,21 | 5,33 | 5,34 | 5,15 | 5,34 | 19K | 13 |
| 11/12/2018 | -0,58% | -0,03 | 5,12 | 5,34 | 5,12 | 5,34 | 20K | 17 |
| 10/12/2018 | -3,74% | -0,20 | 5,15 | 5,35 | 5,15 | 5,35 | 53K | 37 |
| 07/12/2018 | -2,37% | -0,13 | 5,35 | 5,48 | 5,33 | 5,50 | 50K | 28 |
| 06/12/2018 | 0,55% | 0,03 | 5,48 | 5,49 | 5,25 | 5,50 | 31K | 38 |
| 05/12/2018 | -0,91% | -0,05 | 5,45 | 5,49 | 5,23 | 5,50 | 48K | 53 |
| 04/12/2018 | 0,55% | 0,03 | 5,50 | 5,47 | 5,19 | 5,50 | 30K | 42 |
| 03/12/2018 | 1,30% | 0,07 | 5,47 | 5,50 | 5,32 | 5,50 | 19K | 35 |
| 30/11/2018 | -1,46% | -0,08 | 5,40 | 5,40 | 5,26 | 5,40 | 6K | 8 |
| 29/11/2018 | -0,36% | -0,02 | 5,48 | 5,40 | 5,40 | 5,48 | 2K | 4 |
| 28/11/2018 | 5,77% | 0,30 | 5,50 | 5,35 | 5,27 | 5,51 | 20K | 17 |
| 27/11/2018 | -3,53% | -0,19 | 5,20 | 5,45 | 4,91 | 5,52 | 615K | 178 |
| 26/11/2018 | -2,53% | -0,14 | 5,39 | 5,44 | 5,21 | 5,45 | 32K | 13 |
| 23/11/2018 | 3,36% | 0,18 | 5,53 | 5,53 | 5,53 | 5,53 | 553 | 1 |
| 22/11/2018 | -0,74% | -0,04 | 5,35 | 5,35 | 5,33 | 5,53 | 90K | 20 |
| 21/11/2018 | 1,70% | 0,09 | 5,39 | 5,40 | 5,39 | 5,40 | 2K | 3 |
| 19/11/2018 | -0,38% | -0,02 | 5,30 | 5,50 | 5,30 | 5,50 | 20K | 20 |
| 16/11/2018 | -3,27% | -0,18 | 5,32 | 5,68 | 5,32 | 5,69 | 36K | 30 |
| 14/11/2018 | 0,00% | 0,00 | 5,50 | 5,74 | 5,50 | 5,74 | 130K | 17 |
| 13/11/2018 | -1,08% | -0,06 | 5,50 | 5,75 | 5,40 | 5,75 | 185K | 53 |
| 12/11/2018 | -0,71% | -0,04 | 5,56 | 5,70 | 5,56 | 5,70 | 19K | 5 |
| 09/11/2018 | -3,11% | -0,18 | 5,60 | 5,70 | 5,50 | 5,78 | 149K | 21 |
| 08/11/2018 | 9,06% | 0,48 | 5,78 | 5,59 | 5,45 | 5,78 | 89K | 54 |
| 07/11/2018 | -1,85% | -0,10 | 5,30 | 5,48 | 5,20 | 5,48 | 179K | 31 |
| 06/11/2018 | 0,75% | 0,04 | 5,40 | 5,49 | 5,30 | 5,49 | 283K | 29 |
| 05/11/2018 | 8,06% | 0,40 | 5,36 | 4,99 | 4,99 | 5,50 | 493K | 94 |
| 01/11/2018 | 9,98% | 0,45 | 4,96 | 4,59 | 4,59 | 5,05 | 612K | 105 |
| 31/10/2018 | -1,74% | -0,08 | 4,51 | 4,70 | 4,50 | 4,70 | 79K | 20 |
| 30/10/2018 | -0,43% | -0,02 | 4,59 | 4,61 | 4,40 | 4,79 | 262K | 65 |
| 29/10/2018 | 0,88% | 0,04 | 4,61 | 4,63 | 4,51 | 4,93 | 82K | 47 |
| 26/10/2018 | 1,56% | 0,07 | 4,57 | 4,60 | 4,45 | 4,66 | 27K | 17 |
| 25/10/2018 | 0,45% | 0,02 | 4,50 | 4,44 | 4,44 | 4,50 | 41K | 9 |
| 24/10/2018 | 1,82% | 0,08 | 4,48 | 4,49 | 4,35 | 4,69 | 118K | 40 |
| 23/10/2018 | -0,90% | -0,04 | 4,40 | 4,35 | 4,35 | 4,40 | 108K | 11 |
| 22/10/2018 | 7,25% | 0,30 | 4,44 | 4,15 | 4,15 | 4,71 | 101K | 63 |
| 19/10/2018 | -0,24% | -0,01 | 4,14 | 4,02 | 4,02 | 4,14 | 1K | 3 |
| 16/10/2018 | 2,47% | 0,10 | 4,15 | 4,04 | 4,04 | 4,15 | 30K | 14 |
| 15/10/2018 | 0,25% | 0,01 | 4,05 | 4,05 | 4,04 | 4,05 | 5K | 11 |
| 11/10/2018 | -0,74% | -0,03 | 4,04 | 3,90 | 3,90 | 4,05 | 7K | 12 |
| 10/10/2018 | 0,49% | 0,02 | 4,07 | 4,05 | 3,91 | 4,10 | 90K | 24 |
| 09/10/2018 | 1,76% | 0,07 | 4,05 | 3,98 | 3,80 | 4,10 | 43K | 19 |
| 08/10/2018 | 3,92% | 0,15 | 3,98 | 3,84 | 3,84 | 4,00 | 13K | 5 |
| 05/10/2018 | 2,13% | 0,08 | 3,83 | 3,76 | 3,76 | 3,84 | 34K | 16 |
| 04/10/2018 | 0,27% | 0,01 | 3,75 | 3,85 | 3,58 | 3,85 | 84K | 18 |
| 03/10/2018 | 4,76% | 0,17 | 3,74 | 3,58 | 3,58 | 3,98 | 64K | 30 |
| 02/10/2018 | 1,13% | 0,04 | 3,57 | 3,54 | 3,54 | 3,58 | 9K | 6 |
| 01/10/2018 | 2,02% | 0,07 | 3,53 | 3,54 | 3,53 | 3,54 | 1K | 3 |
| 28/09/2018 | -2,54% | -0,09 | 3,46 | 3,46 | 3,46 | 3,46 | 1K | 3 |
| 25/09/2018 | -0,28% | -0,01 | 3,55 | 3,46 | 3,41 | 3,55 | 21K | 9 |
| 24/09/2018 | 0,00% | 0,00 | 3,56 | 3,55 | 3,55 | 3,57 | 15K | 5 |
| 21/09/2018 | 2,01% | 0,07 | 3,56 | 3,44 | 3,44 | 3,56 | 11K | 5 |
| 20/09/2018 | 0,29% | 0,01 | 3,49 | 3,49 | 3,49 | 3,49 | 349 | 1 |
| 19/09/2018 | 0,00% | 0,00 | 3,48 | 3,48 | 3,43 | 3,54 | 3K | 6 |
| 18/09/2018 | 0,00% | 0,00 | 3,48 | 3,50 | 3,42 | 3,50 | 10K | 10 |
| 17/09/2018 | -0,57% | -0,02 | 3,48 | 3,48 | 3,48 | 3,48 | 3K | 2 |
Date,Open,High,Low,Close,Volume
21-Feb-19,6.00,6.01,6.00,6.01,7811
20-Feb-19,5.94,6.02,5.94,6.01,4774
19-Feb-19,6.03,6.03,5.99,6.01,34248
18-Feb-19,6.01,6.03,6.01,6.03,1204
15-Feb-19,6.00,6.06,6.00,6.06,4827
14-Feb-19,5.99,6.09,5.90,6.00,108417
13-Feb-19,6.14,6.14,5.96,5.96,19449
12-Feb-19,6.03,6.16,5.95,5.95,129922
11-Feb-19,6.39,6.39,5.92,6.02,83529
08-Feb-19,6.00,6.38,5.96,6.38,17137
07-Feb-19,6.14,6.14,6.14,6.14,1228
06-Feb-19,6.15,6.48,5.95,6.15,118342
05-Feb-19,6.38,6.38,6.07,6.15,21117
04-Feb-19,6.38,6.49,6.05,6.15,118303
01-Feb-19,6.24,6.24,5.96,6.15,41893
31-Jan-19,6.02,6.48,6.00,6.00,734901
30-Jan-19,6.14,6.14,5.90,6.00,89400
29-Jan-19,6.17,6.17,5.90,5.90,138158
28-Jan-19,6.80,6.80,6.00,6.00,456372
24-Jan-19,6.50,6.88,6.49,6.64,20947
23-Jan-19,6.40,6.50,6.40,6.49,18171
22-Jan-19,6.79,6.79,6.40,6.49,14260
21-Jan-19,6.70,7.21,6.46,6.46,58474
18-Jan-19,6.50,6.60,6.30,6.60,83886
17-Jan-19,6.27,6.47,6.09,6.47,100554
16-Jan-19,5.85,6.22,5.85,6.19,114431
15-Jan-19,5.90,5.90,5.80,5.89,19357
14-Jan-19,5.84,6.07,5.75,5.90,16402
11-Jan-19,5.41,5.73,5.37,5.55,121552
10-Jan-19,5.53,5.60,5.40,5.46,138282
09-Jan-19,5.50,5.54,5.44,5.54,55544
08-Jan-19,5.46,5.50,5.44,5.50,31229
07-Jan-19,5.49,5.49,5.41,5.45,22393
04-Jan-19,5.40,5.50,5.40,5.45,42590
03-Jan-19,5.33,5.50,5.33,5.50,89284
02-Jan-19,5.40,5.45,5.35,5.36,251116
28-Dec-18,5.19,5.50,5.19,5.50,97549
27-Dec-18,5.34,5.35,5.21,5.35,27077
26-Dec-18,5.35,5.35,5.29,5.29,4793
21-Dec-18,5.40,5.46,5.39,5.46,2706
20-Dec-18,5.25,5.25,5.25,5.25,2100
19-Dec-18,5.20,5.31,5.14,5.16,248530
18-Dec-18,5.20,5.48,5.15,5.15,89160
17-Dec-18,5.39,5.49,5.15,5.15,43185
14-Dec-18,5.34,5.35,5.15,5.20,78330
13-Dec-18,5.30,5.35,5.06,5.35,39084
12-Dec-18,5.34,5.34,5.15,5.33,18958
11-Dec-18,5.34,5.34,5.12,5.12,20308
10-Dec-18,5.35,5.35,5.15,5.15,53226
07-Dec-18,5.48,5.50,5.33,5.35,49761
06-Dec-18,5.49,5.50,5.25,5.48,30578
05-Dec-18,5.49,5.50,5.23,5.45,48263
04-Dec-18,5.47,5.50,5.19,5.50,30411
03-Dec-18,5.50,5.50,5.32,5.47,19143
30-Nov-18,5.40,5.40,5.26,5.40,6463
29-Nov-18,5.40,5.48,5.40,5.48,2179
28-Nov-18,5.35,5.51,5.27,5.50,20213
27-Nov-18,5.45,5.52,4.91,5.20,615124
26-Nov-18,5.44,5.45,5.21,5.39,32171
23-Nov-18,5.53,5.53,5.53,5.53,553
22-Nov-18,5.35,5.53,5.33,5.35,90376
21-Nov-18,5.40,5.40,5.39,5.39,1619
19-Nov-18,5.50,5.50,5.30,5.30,20304
16-Nov-18,5.68,5.69,5.32,5.32,35769
14-Nov-18,5.74,5.74,5.50,5.50,130432
13-Nov-18,5.75,5.75,5.40,5.50,184882
12-Nov-18,5.70,5.70,5.56,5.56,18748
09-Nov-18,5.70,5.78,5.50,5.60,149200
08-Nov-18,5.59,5.78,5.45,5.78,89061
07-Nov-18,5.48,5.48,5.20,5.30,178969
06-Nov-18,5.49,5.49,5.30,5.40,282855
05-Nov-18,4.99,5.50,4.99,5.36,493017
01-Nov-18,4.59,5.05,4.59,4.96,612451
31-Oct-18,4.70,4.70,4.50,4.51,78782
30-Oct-18,4.61,4.79,4.40,4.59,261590
29-Oct-18,4.63,4.93,4.51,4.61,82472
26-Oct-18,4.60,4.66,4.45,4.57,27011
25-Oct-18,4.44,4.50,4.44,4.50,40921
24-Oct-18,4.49,4.69,4.35,4.48,118190
23-Oct-18,4.35,4.40,4.35,4.40,108230
22-Oct-18,4.15,4.71,4.15,4.44,100866
19-Oct-18,4.02,4.14,4.02,4.14,1228
16-Oct-18,4.04,4.15,4.04,4.15,30314
15-Oct-18,4.05,4.05,4.04,4.05,4858
11-Oct-18,3.90,4.05,3.90,4.04,7223
10-Oct-18,4.05,4.10,3.91,4.07,89679
09-Oct-18,3.98,4.10,3.80,4.05,42660
08-Oct-18,3.84,4.00,3.84,3.98,12584
05-Oct-18,3.76,3.84,3.76,3.83,33616
04-Oct-18,3.85,3.85,3.58,3.75,83515
03-Oct-18,3.58,3.98,3.58,3.74,63897
02-Oct-18,3.54,3.58,3.54,3.57,9211
01-Oct-18,3.54,3.54,3.53,3.53,1060
28-Sep-18,3.46,3.46,3.46,3.46,1038
25-Sep-18,3.46,3.55,3.41,3.55,21434
24-Sep-18,3.55,3.57,3.55,3.56,14629
21-Sep-18,3.44,3.56,3.44,3.56,11490
20-Sep-18,3.49,3.49,3.49,3.49,349
19-Sep-18,3.48,3.54,3.43,3.48,2780
18-Sep-18,3.50,3.50,3.42,3.48,10118
17-Sep-18,3.48,3.48,3.48,3.48,3480
14-Sep-18,3.45,3.50,3.45,3.50,3480
12-Sep-18,3.35,3.50,3.35,3.50,3480
11-Sep-18,3.50,3.50,3.50,3.50,3480
10-Sep-18,3.57,3.57,3.46,3.55,3480
06-Sep-18,3.47,3.55,3.40,3.55,3480
05-Sep-18,3.55,3.55,3.36,3.47,3480
04-Sep-18,3.55,3.55,3.45,3.48,3480
03-Sep-18,3.51,3.55,3.41,3.55,3480
31-Aug-18,3.44,3.50,3.44,3.46,3480
30-Aug-18,3.47,3.47,3.32,3.32,3480
28-Aug-18,3.41,3.48,3.41,3.47,3480
27-Aug-18,3.43,3.57,3.39,3.39,3480
24-Aug-18,3.30,3.40,3.30,3.35,3480
23-Aug-18,3.19,3.32,3.19,3.32,3480
22-Aug-18,3.20,3.24,3.18,3.18,3480
21-Aug-18,3.29,3.29,3.17,3.17,3480
20-Aug-18,3.31,3.31,3.21,3.22,3480
17-Aug-18,3.37,3.40,3.25,3.25,3480
16-Aug-18,3.31,3.45,3.31,3.45,3480
15-Aug-18,3.28,3.41,3.28,3.38,3480
14-Aug-18,3.40,3.43,3.23,3.27,3480
13-Aug-18,3.44,3.50,3.40,3.42,3480
10-Aug-18,3.24,3.38,3.24,3.38,3480
09-Aug-18,3.26,3.26,3.21,3.22,3480
08-Aug-18,3.31,3.31,3.26,3.26,3480
07-Aug-18,3.32,3.40,3.28,3.35,3480
06-Aug-18,3.34,3.40,3.27,3.30,3480
03-Aug-18,3.44,3.44,3.30,3.34,3480
02-Aug-18,3.29,3.37,3.29,3.37,3480
01-Aug-18,3.30,3.37,3.26,3.27,3480
31-Jul-18,3.30,3.31,3.23,3.29,3480
30-Jul-18,3.35,3.37,3.31,3.31,3480
27-Jul-18,3.40,3.40,3.35,3.36,3480
*exoneração de responsabilidade