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
25/09/2020	0,40%	0,04	10,04	10,10	9,90	10,10	299K	135
24/09/2020	-3,94%	-0,41	10,00	10,25	10,00	10,50	203K	83
23/09/2020	-0,29%	-0,03	10,41	10,49	9,99	10,77	520K	109
22/09/2020	1,85%	0,19	10,44	10,35	10,00	10,44	152K	42
21/09/2020	-1,25%	-0,13	10,25	10,02	9,82	10,28	331K	59
18/09/2020	3,80%	0,38	10,38	10,10	9,96	10,38	788K	43
17/09/2020	-2,82%	-0,29	10,00	10,20	10,00	10,20	337K	53
16/09/2020	0,00%	0,00	10,29	10,31	9,95	10,38	371K	98
15/09/2020	0,39%	0,04	10,29	10,37	9,91	10,37	482K	117
14/09/2020	0,20%	0,02	10,25	10,28	10,00	10,38	493K	130
11/09/2020	3,33%	0,33	10,23	10,23	9,80	10,29	133K	44

10/09/2020	-2,46%	-0,25	9,90	10,29	9,90	10,29	419K	158
09/09/2020	-0,29%	-0,03	10,15	10,15	9,95	10,29	293K	59
08/09/2020	1,50%	0,15	10,18	10,00	9,82	10,40	287K	59
04/09/2020	-0,59%	-0,06	10,03	10,40	9,81	10,40	715K	66
03/09/2020	-2,98%	-0,31	10,09	10,40	9,77	10,47	367K	68
02/09/2020	-0,29%	-0,03	10,40	10,43	10,10	10,47	286K	59
01/09/2020	2,36%	0,24	10,43	10,50	9,99	10,50	2M	91
31/08/2020	-2,95%	-0,31	10,19	10,48	10,08	10,48	143K	91
28/08/2020	2,44%	0,25	10,50	10,25	10,20	10,88	163K	80
27/08/2020	-3,21%	-0,34	10,25	10,95	10,13	11,03	189K	72
26/08/2020	-4,16%	-0,46	10,59	11,30	10,59	11,50	201K	59
25/08/2020	3,27%	0,35	11,05	10,70	10,70	11,46	794K	91
24/08/2020	-2,55%	-0,28	10,70	10,73	10,69	11,00	310K	48
21/08/2020	10,24%	1,02	10,98	10,35	9,93	10,98	408K	62
20/08/2020	1,12%	0,11	9,96	10,27	9,72	10,34	772K	119
19/08/2020	0,51%	0,05	9,85	10,35	9,76	10,35	198K	49
18/08/2020	3,59%	0,34	9,80	9,47	9,47	10,40	622K	116
17/08/2020	-6,06%	-0,61	9,46	10,06	9,40	10,36	599K	171
14/08/2020	-3,08%	-0,32	10,07	10,94	10,01	10,94	525K	113
13/08/2020	-3,26%	-0,35	10,39	10,56	10,00	10,70	553K	153
12/08/2020	-1,47%	-0,16	10,74	11,19	10,20	11,19	804K	103
11/08/2020	1,30%	0,14	10,90	11,09	10,75	11,13	875K	106
10/08/2020	-3,84%	-0,43	10,76	11,59	10,76	11,60	201K	41
07/08/2020	1,91%	0,21	11,19	11,20	10,60	11,20	261K	51
06/08/2020	-0,18%	-0,02	10,98	11,21	10,85	11,21	650K	72
05/08/2020	0,00%	0,00	11,00	11,00	10,71	11,15	237K	41
04/08/2020	1,85%	0,20	11,00	11,32	10,35	11,32	274K	98
03/08/2020	-0,37%	-0,04	10,80	11,26	10,80	11,29	505K	126
31/07/2020	3,53%	0,37	10,84	10,47	10,47	11,50	740K	170
30/07/2020	4,70%	0,47	10,47	10,06	9,95	10,54	765K	217
29/07/2020	-4,03%	-0,42	10,00	10,49	9,98	10,69	1M	351
28/07/2020	-1,88%	-0,20	10,42	10,60	10,27	10,73	448K	168
27/07/2020	-3,45%	-0,38	10,62	11,10	10,62	11,55	740K	122
24/07/2020	-6,54%	-0,77	11,00	12,15	10,87	12,15	812K	210
23/07/2020	-5,46%	-0,68	11,77	12,10	11,75	12,40	337K	109
22/07/2020	0,08%	0,01	12,45	12,80	11,85	13,10	402K	148
21/07/2020	-1,66%	-0,21	12,44	12,65	12,02	12,65	220K	68
20/07/2020	0,80%	0,10	12,65	12,74	12,27	12,74	278K	100
17/07/2020	-0,71%	-0,09	12,55	12,99	12,40	12,99	497K	109
16/07/2020	-0,63%	-0,08	12,64	12,97	12,55	12,97	125K	48
15/07/2020	-2,15%	-0,28	12,72	13,20	12,61	13,45	238K	74
14/07/2020	-2,84%	-0,38	13,00	13,59	12,50	13,59	452K	137
13/07/2020	-4,09%	-0,57	13,38	14,00	13,00	14,60	1M	257
10/07/2020	16,25%	1,95	13,95	12,40	12,00	14,00	1M	320
09/07/2020	13,10%	1,39	12,00	10,50	10,40	12,00	646K	146
08/07/2020	5,26%	0,53	10,61	9,88	9,88	11,14	999K	190
07/07/2020	0,80%	0,08	10,08	10,00	9,98	10,08	55K	25
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	-	-	7,80	8,91	7,80	9,13	316K	119

Date,Open,High,Low,Close,Volume
25-Sep-20,10.10,10.10,9.90,10.04,299459
24-Sep-20,10.25,10.50,10.00,10.00,203337
23-Sep-20,10.49,10.77,9.99,10.41,520103
22-Sep-20,10.35,10.44,10.00,10.44,152142
21-Sep-20,10.02,10.28,9.82,10.25,331478
18-Sep-20,10.10,10.38,9.96,10.38,788399
17-Sep-20,10.20,10.20,10.00,10.00,337005
16-Sep-20,10.31,10.38,9.95,10.29,370719
15-Sep-20,10.37,10.37,9.91,10.29,481897
14-Sep-20,10.28,10.38,10.00,10.25,492762
11-Sep-20,10.23,10.29,9.80,10.23,133402
10-Sep-20,10.29,10.29,9.90,9.90,418597
09-Sep-20,10.15,10.29,9.95,10.15,293009
08-Sep-20,10.00,10.40,9.82,10.18,287095
04-Sep-20,10.40,10.40,9.81,10.03,715395
03-Sep-20,10.40,10.47,9.77,10.09,366962
02-Sep-20,10.43,10.47,10.10,10.40,285831
01-Sep-20,10.50,10.50,9.99,10.43,2093476
31-Aug-20,10.48,10.48,10.08,10.19,143321
28-Aug-20,10.25,10.88,10.20,10.50,162865
27-Aug-20,10.95,11.03,10.13,10.25,188737
26-Aug-20,11.30,11.50,10.59,10.59,201225
25-Aug-20,10.70,11.46,10.70,11.05,793880
24-Aug-20,10.73,11.00,10.69,10.70,309981
21-Aug-20,10.35,10.98,9.93,10.98,407607
20-Aug-20,10.27,10.34,9.72,9.96,771718
19-Aug-20,10.35,10.35,9.76,9.85,197866
18-Aug-20,9.47,10.40,9.47,9.80,622038
17-Aug-20,10.06,10.36,9.40,9.46,598541
14-Aug-20,10.94,10.94,10.01,10.07,525119
13-Aug-20,10.56,10.70,10.00,10.39,553422
12-Aug-20,11.19,11.19,10.20,10.74,804441
11-Aug-20,11.09,11.13,10.75,10.90,875189
10-Aug-20,11.59,11.60,10.76,10.76,201428
07-Aug-20,11.20,11.20,10.60,11.19,260801
06-Aug-20,11.21,11.21,10.85,10.98,649994
05-Aug-20,11.00,11.15,10.71,11.00,236744
04-Aug-20,11.32,11.32,10.35,11.00,274082
03-Aug-20,11.26,11.29,10.80,10.80,505072
31-Jul-20,10.47,11.50,10.47,10.84,739730
30-Jul-20,10.06,10.54,9.95,10.47,764972
29-Jul-20,10.49,10.69,9.98,10.00,1446285
28-Jul-20,10.60,10.73,10.27,10.42,448455
27-Jul-20,11.10,11.55,10.62,10.62,740300
24-Jul-20,12.15,12.15,10.87,11.00,812185
23-Jul-20,12.10,12.40,11.75,11.77,337018
22-Jul-20,12.80,13.10,11.85,12.45,401608
21-Jul-20,12.65,12.65,12.02,12.44,219973
20-Jul-20,12.74,12.74,12.27,12.65,277850
17-Jul-20,12.99,12.99,12.40,12.55,496924
16-Jul-20,12.97,12.97,12.55,12.64,124565
15-Jul-20,13.20,13.45,12.61,12.72,237619
14-Jul-20,13.59,13.59,12.50,13.00,451634
13-Jul-20,14.00,14.60,13.00,13.38,1149831
10-Jul-20,12.40,14.00,12.00,13.95,1483366
09-Jul-20,10.50,12.00,10.40,12.00,646324
08-Jul-20,9.88,11.14,9.88,10.61,998540
07-Jul-20,10.00,10.08,9.98,10.08,55131
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

*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
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...