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 |
| 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 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,6.01,6.03,6.01,6.03,1204
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-18,5.40,5.40,5.39,5.39,90376
19-Nov-18,5.50,5.50,5.30,5.30,90376
16-Nov-18,5.68,5.69,5.32,5.32,90376
14-Nov-18,5.74,5.74,5.50,5.50,90376
13-Nov-18,5.75,5.75,5.40,5.50,90376
12-Nov-18,5.70,5.70,5.56,5.56,90376
09-Nov-18,5.70,5.78,5.50,5.60,90376
08-Nov-18,5.59,5.78,5.45,5.78,90376
07-Nov-18,5.48,5.48,5.20,5.30,90376
06-Nov-18,5.49,5.49,5.30,5.40,90376
05-Nov-18,4.99,5.50,4.99,5.36,90376
01-Nov-18,4.59,5.05,4.59,4.96,90376
31-Oct-18,4.70,4.70,4.50,4.51,90376
30-Oct-18,4.61,4.79,4.40,4.59,90376
29-Oct-18,4.63,4.93,4.51,4.61,90376
26-Oct-18,4.60,4.66,4.45,4.57,90376
25-Oct-18,4.44,4.50,4.44,4.50,90376
24-Oct-18,4.49,4.69,4.35,4.48,90376
23-Oct-18,4.35,4.40,4.35,4.40,90376
22-Oct-18,4.15,4.71,4.15,4.44,90376
19-Oct-18,4.02,4.14,4.02,4.14,90376
16-Oct-18,4.04,4.15,4.04,4.15,90376
15-Oct-18,4.05,4.05,4.04,4.05,90376
11-Oct-18,3.90,4.05,3.90,4.04,90376
10-Oct-18,4.05,4.10,3.91,4.07,90376
09-Oct-18,3.98,4.10,3.80,4.05,90376
08-Oct-18,3.84,4.00,3.84,3.98,90376
05-Oct-18,3.76,3.84,3.76,3.83,90376
04-Oct-18,3.85,3.85,3.58,3.75,90376
03-Oct-18,3.58,3.98,3.58,3.74,90376
02-Oct-18,3.54,3.58,3.54,3.57,90376
01-Oct-18,3.54,3.54,3.53,3.53,90376
28-Sep-18,3.46,3.46,3.46,3.46,90376
*exoneração de responsabilidade