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 |
| 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 |
| 26/04/2019 | -1,38% | -0,08 | 5,72 | 5,72 | 5,72 | 5,72 | 572 | 1 |
| 25/04/2019 | -1,19% | -0,07 | 5,80 | 5,73 | 5,70 | 5,80 | 12K | 6 |
| 24/04/2019 | 2,26% | 0,13 | 5,87 | 5,74 | 5,74 | 5,87 | 3K | 2 |
| 23/04/2019 | 0,70% | 0,04 | 5,74 | 5,75 | 5,74 | 5,75 | 9K | 16 |
| 22/04/2019 | 0,00% | 0,00 | 5,70 | 5,70 | 5,70 | 5,80 | 15K | 4 |
| 18/04/2019 | 1,60% | 0,09 | 5,70 | 5,61 | 5,43 | 5,96 | 55K | 28 |
| 17/04/2019 | 0,36% | 0,02 | 5,61 | 5,59 | 5,59 | 5,61 | 3K | 3 |
| 16/04/2019 | 3,71% | 0,20 | 5,59 | 5,60 | 5,59 | 5,60 | 14K | 4 |
| 15/04/2019 | -3,06% | -0,17 | 5,39 | 5,57 | 5,39 | 5,60 | 160K | 42 |
| 12/04/2019 | -2,46% | -0,14 | 5,56 | 5,62 | 5,56 | 5,85 | 86K | 29 |
| 11/04/2019 | 1,60% | 0,09 | 5,70 | 5,71 | 5,70 | 5,71 | 1K | 2 |
| 10/04/2019 | 1,08% | 0,06 | 5,61 | 5,55 | 5,55 | 5,65 | 40K | 8 |
| 09/04/2019 | 1,09% | 0,06 | 5,55 | 5,45 | 5,44 | 5,55 | 23K | 10 |
| 08/04/2019 | 0,18% | 0,01 | 5,49 | 5,47 | 5,47 | 5,49 | 9K | 7 |
| 05/04/2019 | 0,37% | 0,02 | 5,48 | 5,45 | 5,41 | 5,48 | 19K | 14 |
| 04/04/2019 | -0,55% | -0,03 | 5,46 | 5,35 | 5,35 | 5,48 | 14K | 12 |
| 03/04/2019 | 0,92% | 0,05 | 5,49 | 5,50 | 5,47 | 5,50 | 14K | 4 |
| 02/04/2019 | -1,09% | -0,06 | 5,44 | 5,43 | 5,32 | 5,50 | 98K | 51 |
| 01/04/2019 | 0,00% | 0,00 | 5,50 | 5,69 | 5,43 | 5,69 | 37K | 23 |
| 29/03/2019 | -5,98% | -0,35 | 5,50 | 5,62 | 5,50 | 5,66 | 96K | 33 |
| 28/03/2019 | 1,92% | 0,11 | 5,85 | 5,85 | 5,85 | 5,85 | 585 | 1 |
| 27/03/2019 | -1,88% | -0,11 | 5,74 | 5,66 | 5,55 | 5,74 | 23K | 12 |
| 26/03/2019 | 0,86% | 0,05 | 5,85 | 5,80 | 5,75 | 5,85 | 10K | 4 |
| 25/03/2019 | 4,50% | 0,25 | 5,80 | 5,55 | 5,55 | 5,82 | 10K | 10 |
| 22/03/2019 | -4,31% | -0,25 | 5,55 | 5,56 | 5,55 | 5,66 | 40K | 24 |
| 21/03/2019 | 0,00% | 0,00 | 5,80 | 5,76 | 5,70 | 5,80 | 14K | 5 |
| 20/03/2019 | 0,00% | 0,00 | 5,80 | 5,80 | 5,72 | 5,80 | 47K | 31 |
| 19/03/2019 | 0,52% | 0,03 | 5,80 | 5,85 | 5,80 | 6,04 | 45K | 28 |
| 18/03/2019 | -2,20% | -0,13 | 5,77 | 5,90 | 5,77 | 5,98 | 23K | 20 |
| 15/03/2019 | -2,48% | -0,15 | 5,90 | 5,76 | 5,71 | 6,05 | 132K | 61 |
| 14/03/2019 | 6,89% | 0,39 | 6,05 | 5,80 | 5,80 | 6,08 | 2K | 4 |
| 13/03/2019 | -0,18% | -0,01 | 5,66 | 5,65 | 5,64 | 5,86 | 51K | 19 |
| 12/03/2019 | 0,35% | 0,02 | 5,67 | 5,66 | 5,64 | 5,69 | 27K | 16 |
| 11/03/2019 | -2,25% | -0,13 | 5,65 | 5,79 | 5,64 | 5,79 | 26K | 32 |
| 08/03/2019 | 4,14% | 0,23 | 5,78 | 5,60 | 5,60 | 5,79 | 16K | 9 |
| 07/03/2019 | -4,15% | -0,24 | 5,55 | 5,72 | 5,55 | 5,79 | 51K | 18 |
| 06/03/2019 | -1,53% | -0,09 | 5,79 | 5,90 | 5,65 | 5,90 | 44K | 14 |
| 01/03/2019 | 0,51% | 0,03 | 5,88 | 5,90 | 5,77 | 5,90 | 13K | 10 |
| 28/02/2019 | -2,66% | -0,16 | 5,85 | 6,08 | 5,80 | 6,08 | 66K | 22 |
| 27/02/2019 | 0,00% | 0,00 | 6,01 | 5,98 | 5,98 | 6,01 | 25K | 5 |
| 26/02/2019 | -0,66% | -0,04 | 6,01 | 6,01 | 5,99 | 6,08 | 70K | 11 |
| 25/02/2019 | 0,00% | 0,00 | 6,05 | 6,05 | 6,05 | 6,05 | 11K | 3 |
| 22/02/2019 | 0,67% | 0,04 | 6,05 | 6,01 | 6,01 | 6,05 | 18K | 2 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,5.72,5.72,5.72,5.72,572
25-Apr-19,5.73,5.80,5.70,5.80,12067
24-Apr-19,5.74,5.87,5.74,5.87,3457
23-Apr-19,5.75,5.75,5.74,5.74,9185
22-Apr-19,5.70,5.80,5.70,5.70,15420
18-Apr-19,5.61,5.96,5.43,5.70,55228
17-Apr-19,5.59,5.61,5.59,5.61,3358
16-Apr-19,5.60,5.60,5.59,5.59,13990
15-Apr-19,5.57,5.60,5.39,5.39,159788
12-Apr-19,5.62,5.85,5.56,5.56,85815
11-Apr-19,5.71,5.71,5.70,5.70,1141
10-Apr-19,5.55,5.65,5.55,5.61,40353
09-Apr-19,5.45,5.55,5.44,5.55,23110
08-Apr-19,5.47,5.49,5.47,5.49,9321
05-Apr-19,5.45,5.48,5.41,5.48,19080
04-Apr-19,5.35,5.48,5.35,5.46,13659
03-Apr-19,5.50,5.50,5.47,5.49,14268
02-Apr-19,5.43,5.50,5.32,5.44,97517
01-Apr-19,5.69,5.69,5.43,5.50,36819
29-Mar-19,5.62,5.66,5.50,5.50,95885
28-Mar-19,5.85,5.85,5.85,5.85,585
27-Mar-19,5.66,5.74,5.55,5.74,23197
26-Mar-19,5.80,5.85,5.75,5.85,9920
25-Mar-19,5.55,5.82,5.55,5.80,10376
22-Mar-19,5.56,5.66,5.55,5.55,39599
21-Mar-19,5.76,5.80,5.70,5.80,13796
20-Mar-19,5.80,5.80,5.72,5.80,46578
19-Mar-19,5.85,6.04,5.80,5.80,44979
18-Mar-19,5.90,5.98,5.77,5.77,22844
15-Mar-19,5.76,6.05,5.71,5.90,132135
14-Mar-19,5.80,6.08,5.80,6.05,2383
13-Mar-19,5.65,5.86,5.64,5.66,50795
12-Mar-19,5.66,5.69,5.64,5.67,26603
11-Mar-19,5.79,5.79,5.64,5.65,26126
08-Mar-19,5.60,5.79,5.60,5.78,16070
07-Mar-19,5.72,5.79,5.55,5.55,50882
06-Mar-19,5.90,5.90,5.65,5.79,43595
01-Mar-19,5.90,5.90,5.77,5.88,12893
28-Feb-19,6.08,6.08,5.80,5.85,65590
27-Feb-19,5.98,6.01,5.98,6.01,25197
26-Feb-19,6.01,6.08,5.99,6.01,70268
25-Feb-19,6.05,6.05,6.05,6.05,10890
22-Feb-19,6.01,6.05,6.01,6.05,18034
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-19,6.01,6.03,6.01,6.03,34248
15-Feb-19,6.00,6.06,6.00,6.06,34248
14-Feb-19,5.99,6.09,5.90,6.00,34248
13-Feb-19,6.14,6.14,5.96,5.96,34248
12-Feb-19,6.03,6.16,5.95,5.95,34248
11-Feb-19,6.39,6.39,5.92,6.02,34248
08-Feb-19,6.00,6.38,5.96,6.38,34248
07-Feb-19,6.14,6.14,6.14,6.14,34248
06-Feb-19,6.15,6.48,5.95,6.15,34248
05-Feb-19,6.38,6.38,6.07,6.15,34248
04-Feb-19,6.38,6.49,6.05,6.15,34248
01-Feb-19,6.24,6.24,5.96,6.15,34248
31-Jan-19,6.02,6.48,6.00,6.00,34248
30-Jan-19,6.14,6.14,5.90,6.00,34248
29-Jan-19,6.17,6.17,5.90,5.90,34248
28-Jan-19,6.80,6.80,6.00,6.00,34248
24-Jan-19,6.50,6.88,6.49,6.64,34248
23-Jan-19,6.40,6.50,6.40,6.49,34248
22-Jan-19,6.79,6.79,6.40,6.49,34248
21-Jan-19,6.70,7.21,6.46,6.46,34248
18-Jan-19,6.50,6.60,6.30,6.60,34248
17-Jan-19,6.27,6.47,6.09,6.47,34248
16-Jan-19,5.85,6.22,5.85,6.19,34248
15-Jan-19,5.90,5.90,5.80,5.89,34248
14-Jan-19,5.84,6.07,5.75,5.90,34248
11-Jan-19,5.41,5.73,5.37,5.55,34248
10-Jan-19,5.53,5.60,5.40,5.46,34248
09-Jan-19,5.50,5.54,5.44,5.54,34248
08-Jan-19,5.46,5.50,5.44,5.50,34248
07-Jan-19,5.49,5.49,5.41,5.45,34248
04-Jan-19,5.40,5.50,5.40,5.45,34248
03-Jan-19,5.33,5.50,5.33,5.50,34248
02-Jan-19,5.40,5.45,5.35,5.36,34248
*exoneração de responsabilidade