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
09/04/2021	-3,06%	-0,26	8,25	8,72	8,25	8,72	80K	47
08/04/2021	2,53%	0,21	8,51	8,54	8,43	8,69	64K	39
07/04/2021	-5,68%	-0,50	8,30	8,98	8,30	9,01	141K	58
06/04/2021	3,04%	0,26	8,80	8,59	8,59	8,99	116K	81
05/04/2021	4,79%	0,39	8,54	8,19	8,15	8,58	171K	84
01/04/2021	-0,61%	-0,05	8,15	8,22	8,15	8,40	60K	45
31/03/2021	-1,09%	-0,09	8,20	8,49	8,20	8,51	106K	39
30/03/2021	0,00%	0,00	8,29	8,49	8,22	8,50	89K	32
29/03/2021	-1,54%	-0,13	8,29	8,47	8,17	8,47	151K	38
26/03/2021	1,20%	0,10	8,42	8,46	8,22	8,46	172K	55
25/03/2021	0,24%	0,02	8,32	8,20	8,20	8,38	82K	39

24/03/2021	1,22%	0,10	8,30	8,45	8,15	8,45	64K	31
23/03/2021	1,86%	0,15	8,20	8,07	8,07	8,26	62K	25
22/03/2021	-2,54%	-0,21	8,05	8,25	8,05	8,25	116K	36
19/03/2021	3,25%	0,26	8,26	8,01	8,01	8,57	164K	71
18/03/2021	-1,84%	-0,15	8,00	8,14	7,99	8,20	269K	81
17/03/2021	0,62%	0,05	8,15	8,12	8,10	8,35	267K	106
16/03/2021	-2,41%	-0,20	8,10	8,34	8,10	8,40	294K	83
15/03/2021	-4,27%	-0,37	8,30	8,60	8,30	8,66	515K	162
12/03/2021	0,81%	0,07	8,67	8,71	8,67	10,01	2M	630
11/03/2021	4,88%	0,40	8,60	8,26	8,26	8,70	173K	61
10/03/2021	-0,61%	-0,05	8,20	8,25	8,01	8,25	179K	80
09/03/2021	-5,82%	-0,51	8,25	8,96	8,23	9,00	201K	71
08/03/2021	-7,50%	-0,71	8,76	9,03	8,76	9,12	245K	103
05/03/2021	1,39%	0,13	9,47	9,59	9,35	9,59	24K	14
04/03/2021	3,78%	0,34	9,34	9,00	9,00	9,46	41K	15
03/03/2021	-2,39%	-0,22	9,00	9,22	9,00	9,22	74K	29
02/03/2021	3,36%	0,30	9,22	8,86	8,69	9,23	51K	22
01/03/2021	-0,89%	-0,08	8,92	9,02	8,85	9,08	70K	36
26/02/2021	-2,70%	-0,25	9,00	9,25	9,00	9,49	107K	55
25/02/2021	-6,19%	-0,61	9,25	9,84	9,25	10,18	263K	62
24/02/2021	-0,40%	-0,04	9,86	10,24	9,82	10,24	90K	35
23/02/2021	-1,39%	-0,14	9,90	10,04	9,90	10,11	112K	46
22/02/2021	-4,65%	-0,49	10,04	10,85	9,80	10,85	274K	84
19/02/2021	2,83%	0,29	10,53	10,30	10,23	10,53	18K	16
18/02/2021	-0,68%	-0,07	10,24	10,31	10,16	10,35	181K	54
17/02/2021	-1,15%	-0,12	10,31	10,88	10,30	10,88	100K	37
12/02/2021	-0,67%	-0,07	10,43	10,51	10,41	10,65	145K	34
11/02/2021	0,00%	0,00	10,50	11,33	10,50	11,33	99K	28
10/02/2021	-1,87%	-0,20	10,50	10,85	10,36	10,85	139K	34
09/02/2021	-0,74%	-0,08	10,70	10,89	10,70	10,90	244K	46
08/02/2021	-0,28%	-0,03	10,78	10,81	10,75	10,94	111K	33
05/02/2021	-0,83%	-0,09	10,81	11,03	10,81	11,03	18K	14
04/02/2021	0,00%	0,00	10,90	11,16	10,90	11,16	96K	21
03/02/2021	0,46%	0,05	10,90	10,99	10,90	10,99	131K	30
02/02/2021	0,46%	0,05	10,85	10,82	10,81	10,99	45K	20
01/02/2021	0,47%	0,05	10,80	11,00	10,64	11,00	280K	48
29/01/2021	-1,10%	-0,12	10,75	11,14	10,70	11,14	239K	59
28/01/2021	0,00%	0,00	10,87	10,98	10,85	11,10	63K	27
27/01/2021	0,18%	0,02	10,87	11,30	10,82	11,30	667K	106
26/01/2021	-1,45%	-0,16	10,85	11,30	10,80	11,39	225K	55
22/01/2021	1,01%	0,11	11,01	10,92	10,51	11,19	388K	82
21/01/2021	-4,97%	-0,57	10,90	11,94	10,90	11,94	315K	96
20/01/2021	-1,12%	-0,13	11,47	11,99	11,47	12,00	678K	151
19/01/2021	0,00%	0,00	11,60	11,70	11,51	11,70	196K	33
18/01/2021	-0,77%	-0,09	11,60	11,70	11,01	11,70	461K	80
15/01/2021	8,14%	0,88	11,69	11,13	10,71	11,70	1M	141
14/01/2021	3,94%	0,41	10,81	10,45	10,45	11,47	577K	88
13/01/2021	0,68%	0,07	10,40	10,62	10,32	10,86	542K	274
12/01/2021	-1,15%	-0,12	10,33	10,46	10,33	10,58	179K	75
11/01/2021	-5,00%	-0,55	10,45	10,87	10,36	10,87	353K	106
08/01/2021	4,27%	0,45	11,00	10,78	10,18	11,00	2M	323
07/01/2021	-4,09%	-0,45	10,55	11,19	10,55	11,19	2M	194
06/01/2021	-2,31%	-0,26	11,00	11,33	11,00	11,33	710K	132
05/01/2021	-1,23%	-0,14	11,26	11,66	11,08	11,66	435K	107
04/01/2021	-2,06%	-0,24	11,40	11,69	11,35	11,70	251K	55
30/12/2020	3,47%	0,39	11,64	11,37	11,22	11,70	218K	69
29/12/2020	-1,49%	-0,17	11,25	11,50	10,91	11,50	320K	85
28/12/2020	3,35%	0,37	11,42	11,18	11,11	11,44	165K	49
23/12/2020	-1,78%	-0,20	11,05	11,25	11,03	11,41	86K	30
22/12/2020	0,90%	0,10	11,25	11,02	11,02	11,44	65K	20
21/12/2020	-1,24%	-0,14	11,15	11,17	10,85	11,30	305K	106
18/12/2020	-4,97%	-0,59	11,29	11,87	11,28	11,87	305K	91
17/12/2020	5,32%	0,60	11,88	11,28	11,10	11,93	244K	63
16/12/2020	-1,83%	-0,21	11,28	11,40	11,25	11,45	154K	47
15/12/2020	-2,71%	-0,32	11,49	11,97	11,44	11,97	122K	45
14/12/2020	0,34%	0,04	11,81	11,93	11,60	11,93	91K	43
11/12/2020	4,62%	0,52	11,77	11,32	11,02	11,80	269K	79
10/12/2020	0,18%	0,02	11,25	11,49	11,02	11,60	184K	104
09/12/2020	-1,92%	-0,22	11,23	11,50	11,20	11,97	361K	141
08/12/2020	5,92%	0,64	11,45	10,94	10,90	11,45	470K	198
07/12/2020	-5,42%	-0,62	10,81	11,43	10,81	11,44	561K	215
04/12/2020	-0,17%	-0,02	11,43	11,88	11,24	11,88	2M	90
03/12/2020	-0,69%	-0,08	11,45	11,53	11,08	11,53	197K	60
02/12/2020	2,95%	0,33	11,53	11,17	11,04	11,95	782K	295
01/12/2020	2,75%	0,30	11,20	10,91	10,86	11,20	1M	87
30/11/2020	1,30%	0,14	10,90	10,76	10,50	11,14	743K	89
27/11/2020	0,56%	0,06	10,76	10,86	10,43	11,15	512K	211
26/11/2020	-0,65%	-0,07	10,70	10,79	10,62	11,00	348K	149
25/11/2020	-8,73%	-1,03	10,77	11,21	10,76	11,35	973K	212
24/11/2020	17,65%	1,77	11,80	10,04	10,04	11,80	609K	142
23/11/2020	0,30%	0,03	10,03	10,00	9,98	10,28	1M	166
20/11/2020	-2,15%	-0,22	10,00	10,25	10,00	10,25	260K	64
19/11/2020	-1,73%	-0,18	10,22	10,39	10,11	10,45	285K	70
18/11/2020	-0,76%	-0,08	10,40	10,49	9,94	10,49	378K	95
17/11/2020	3,05%	0,31	10,48	10,15	9,93	10,48	363K	105
16/11/2020	1,60%	0,16	10,17	10,02	9,92	10,35	1M	273
13/11/2020	0,70%	0,07	10,01	10,00	9,77	10,09	338K	103
12/11/2020	-0,50%	-0,05	9,94	9,99	9,68	10,04	820K	204
11/11/2020	-0,89%	-0,09	9,99	10,10	9,80	10,10	117K	52
10/11/2020	1,51%	0,15	10,08	9,90	9,70	10,20	248K	109
09/11/2020	-0,70%	-0,07	9,93	10,25	9,75	10,26	455K	116
06/11/2020	5,82%	0,55	10,00	9,40	9,19	10,00	408K	94
05/11/2020	4,30%	0,39	9,45	9,19	8,80	9,48	969K	230
04/11/2020	-1,52%	-0,14	9,06	9,24	9,06	9,48	304K	105
03/11/2020	-6,12%	-0,60	9,20	9,82	9,20	9,84	620K	179
30/10/2020	-3,64%	-0,37	9,80	10,16	9,43	10,16	226K	50
29/10/2020	3,25%	0,32	10,17	10,09	9,22	10,17	464K	122
28/10/2020	-3,43%	-0,35	9,85	9,99	9,27	10,16	729K	177
27/10/2020	0,99%	0,10	10,20	10,20	9,84	10,20	119K	51
26/10/2020	-0,30%	-0,03	10,10	10,23	9,90	10,23	205K	30
23/10/2020	0,50%	0,05	10,13	10,18	10,04	10,18	151K	30
22/10/2020	-0,88%	-0,09	10,08	10,29	9,93	10,29	270K	83
21/10/2020	-2,12%	-0,22	10,17	10,39	9,86	10,58	498K	208
20/10/2020	6,56%	0,64	10,39	9,71	9,71	10,57	658K	182
19/10/2020	-0,51%	-0,05	9,75	9,97	9,73	9,97	423K	118
16/10/2020	-1,90%	-0,19	9,80	9,99	9,80	10,12	816K	172
15/10/2020	0,60%	0,06	9,99	9,92	9,81	10,05	274K	145
14/10/2020	-0,20%	-0,02	9,93	10,15	9,91	10,43	257K	100
13/10/2020	-2,45%	-0,25	9,95	10,20	9,90	10,70	462K	108
09/10/2020	3,87%	0,38	10,20	9,95	9,76	10,28	218K	49
08/10/2020	2,08%	0,20	9,82	9,90	9,56	9,95	315K	91
07/10/2020	-2,83%	-0,28	9,62	10,00	9,62	10,00	254K	78
06/10/2020	-0,90%	-0,09	9,90	10,28	9,73	10,28	76K	26
05/10/2020	-1,96%	-0,20	9,99	10,44	9,99	10,44	84K	26
02/10/2020	0,49%	0,05	10,19	10,18	9,83	10,19	60K	33
01/10/2020	1,40%	0,14	10,14	10,10	9,77	10,25	108K	40
30/09/2020	3,09%	0,30	10,00	9,65	9,37	10,33	609K	146
29/09/2020	-2,22%	-0,22	9,70	9,76	9,62	9,91	155K	49
28/09/2020	-1,20%	-0,12	9,92	10,29	9,92	10,29	108K	34
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	-	-	10,44	10,35	10,00	10,44	152K	42

Date,Open,High,Low,Close,Volume
09-Apr-21,8.72,8.72,8.25,8.25,79756
08-Apr-21,8.54,8.69,8.43,8.51,64374
07-Apr-21,8.98,9.01,8.30,8.30,140581
06-Apr-21,8.59,8.99,8.59,8.80,115800
05-Apr-21,8.19,8.58,8.15,8.54,170627
01-Apr-21,8.22,8.40,8.15,8.15,59804
31-Mar-21,8.49,8.51,8.20,8.20,106112
30-Mar-21,8.49,8.50,8.22,8.29,89090
29-Mar-21,8.47,8.47,8.17,8.29,151352
26-Mar-21,8.46,8.46,8.22,8.42,172353
25-Mar-21,8.20,8.38,8.20,8.32,81689
24-Mar-21,8.45,8.45,8.15,8.30,64175
23-Mar-21,8.07,8.26,8.07,8.20,62091
22-Mar-21,8.25,8.25,8.05,8.05,115556
19-Mar-21,8.01,8.57,8.01,8.26,163943
18-Mar-21,8.14,8.20,7.99,8.00,269369
17-Mar-21,8.12,8.35,8.10,8.15,267468
16-Mar-21,8.34,8.40,8.10,8.10,294072
15-Mar-21,8.60,8.66,8.30,8.30,514573
12-Mar-21,8.71,10.01,8.67,8.67,1896052
11-Mar-21,8.26,8.70,8.26,8.60,172750
10-Mar-21,8.25,8.25,8.01,8.20,178945
09-Mar-21,8.96,9.00,8.23,8.25,201165
08-Mar-21,9.03,9.12,8.76,8.76,244948
05-Mar-21,9.59,9.59,9.35,9.47,23608
04-Mar-21,9.00,9.46,9.00,9.34,41253
03-Mar-21,9.22,9.22,9.00,9.00,73932
02-Mar-21,8.86,9.23,8.69,9.22,51275
01-Mar-21,9.02,9.08,8.85,8.92,70000
26-Feb-21,9.25,9.49,9.00,9.00,107179
25-Feb-21,9.84,10.18,9.25,9.25,263282
24-Feb-21,10.24,10.24,9.82,9.86,89990
23-Feb-21,10.04,10.11,9.90,9.90,111824
22-Feb-21,10.85,10.85,9.80,10.04,273962
19-Feb-21,10.30,10.53,10.23,10.53,17560
18-Feb-21,10.31,10.35,10.16,10.24,180679
17-Feb-21,10.88,10.88,10.30,10.31,100317
12-Feb-21,10.51,10.65,10.41,10.43,144778
11-Feb-21,11.33,11.33,10.50,10.50,99073
10-Feb-21,10.85,10.85,10.36,10.50,138826
09-Feb-21,10.89,10.90,10.70,10.70,244205
08-Feb-21,10.81,10.94,10.75,10.78,111383
05-Feb-21,11.03,11.03,10.81,10.81,18451
04-Feb-21,11.16,11.16,10.90,10.90,96162
03-Feb-21,10.99,10.99,10.90,10.90,130880
02-Feb-21,10.82,10.99,10.81,10.85,44628
01-Feb-21,11.00,11.00,10.64,10.80,280110
29-Jan-21,11.14,11.14,10.70,10.75,239386
28-Jan-21,10.98,11.10,10.85,10.87,62686
27-Jan-21,11.30,11.30,10.82,10.87,666736
26-Jan-21,11.30,11.39,10.80,10.85,224669
22-Jan-21,10.92,11.19,10.51,11.01,388468
21-Jan-21,11.94,11.94,10.90,10.90,315176
20-Jan-21,11.99,12.00,11.47,11.47,678138
19-Jan-21,11.70,11.70,11.51,11.60,196178
18-Jan-21,11.70,11.70,11.01,11.60,460842
15-Jan-21,11.13,11.70,10.71,11.69,1155126
14-Jan-21,10.45,11.47,10.45,10.81,576844
13-Jan-21,10.62,10.86,10.32,10.40,542044
12-Jan-21,10.46,10.58,10.33,10.33,179498
11-Jan-21,10.87,10.87,10.36,10.45,353455
08-Jan-21,10.78,11.00,10.18,11.00,2212862
07-Jan-21,11.19,11.19,10.55,10.55,1645353
06-Jan-21,11.33,11.33,11.00,11.00,710264
05-Jan-21,11.66,11.66,11.08,11.26,434545
04-Jan-21,11.69,11.70,11.35,11.40,251380
30-Dec-20,11.37,11.70,11.22,11.64,217865
29-Dec-20,11.50,11.50,10.91,11.25,320336
28-Dec-20,11.18,11.44,11.11,11.42,164540
23-Dec-20,11.25,11.41,11.03,11.05,85964
22-Dec-20,11.02,11.44,11.02,11.25,65239
21-Dec-20,11.17,11.30,10.85,11.15,305357
18-Dec-20,11.87,11.87,11.28,11.29,304937
17-Dec-20,11.28,11.93,11.10,11.88,244140
16-Dec-20,11.40,11.45,11.25,11.28,153680
15-Dec-20,11.97,11.97,11.44,11.49,122401
14-Dec-20,11.93,11.93,11.60,11.81,90971
11-Dec-20,11.32,11.80,11.02,11.77,268996
10-Dec-20,11.49,11.60,11.02,11.25,183564
09-Dec-20,11.50,11.97,11.20,11.23,361470
08-Dec-20,10.94,11.45,10.90,11.45,469985
07-Dec-20,11.43,11.44,10.81,10.81,560530
04-Dec-20,11.88,11.88,11.24,11.43,2470679
03-Dec-20,11.53,11.53,11.08,11.45,196857
02-Dec-20,11.17,11.95,11.04,11.53,781612
01-Dec-20,10.91,11.20,10.86,11.20,1415045
30-Nov-20,10.76,11.14,10.50,10.90,743341
27-Nov-20,10.86,11.15,10.43,10.76,511869
26-Nov-20,10.79,11.00,10.62,10.70,347766
25-Nov-20,11.21,11.35,10.76,10.77,973138
24-Nov-20,10.04,11.80,10.04,11.80,608997
23-Nov-20,10.00,10.28,9.98,10.03,1113057
20-Nov-20,10.25,10.25,10.00,10.00,259508
19-Nov-20,10.39,10.45,10.11,10.22,285205
18-Nov-20,10.49,10.49,9.94,10.40,378316
17-Nov-20,10.15,10.48,9.93,10.48,363050
16-Nov-20,10.02,10.35,9.92,10.17,1041989
13-Nov-20,10.00,10.09,9.77,10.01,337506
12-Nov-20,9.99,10.04,9.68,9.94,820253
11-Nov-20,10.10,10.10,9.80,9.99,116918
10-Nov-20,9.90,10.20,9.70,10.08,247734
09-Nov-20,10.25,10.26,9.75,9.93,455313
06-Nov-20,9.40,10.00,9.19,10.00,408363
05-Nov-20,9.19,9.48,8.80,9.45,968542
04-Nov-20,9.24,9.48,9.06,9.06,303537
03-Nov-20,9.82,9.84,9.20,9.20,619919
30-Oct-20,10.16,10.16,9.43,9.80,225921
29-Oct-20,10.09,10.17,9.22,10.17,463817
28-Oct-20,9.99,10.16,9.27,9.85,728547
27-Oct-20,10.20,10.20,9.84,10.20,118625
26-Oct-20,10.23,10.23,9.90,10.10,204537
23-Oct-20,10.18,10.18,10.04,10.13,151272
22-Oct-20,10.29,10.29,9.93,10.08,269875
21-Oct-20,10.39,10.58,9.86,10.17,497991
20-Oct-20,9.71,10.57,9.71,10.39,658430
19-Oct-20,9.97,9.97,9.73,9.75,422960
16-Oct-20,9.99,10.12,9.80,9.80,816168
15-Oct-20,9.92,10.05,9.81,9.99,274087
14-Oct-20,10.15,10.43,9.91,9.93,256852
13-Oct-20,10.20,10.70,9.90,9.95,462140
09-Oct-20,9.95,10.28,9.76,10.20,218481
08-Oct-20,9.90,9.95,9.56,9.82,315467
07-Oct-20,10.00,10.00,9.62,9.62,253829
06-Oct-20,10.28,10.28,9.73,9.90,76152
05-Oct-20,10.44,10.44,9.99,9.99,84399
02-Oct-20,10.18,10.19,9.83,10.19,60128
01-Oct-20,10.10,10.25,9.77,10.14,108108
30-Sep-20,9.65,10.33,9.37,10.00,608725
29-Sep-20,9.76,9.91,9.62,9.70,154531
28-Sep-20,10.29,10.29,9.92,9.92,108049
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

*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
moedas e criptomoedas
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...