Cotação atual, histórico e gráfico do papel: RDOR3

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 RDOR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/05/2022	3,09%	1,02	34,04	33,36	32,88	34,17	130M	11.497
19/05/2022	0,36%	0,12	33,02	32,92	32,43	33,17	142M	13.268
18/05/2022	-2,69%	-0,91	32,90	33,81	32,70	33,81	166M	15.405
17/05/2022	2,92%	0,96	33,81	33,16	33,10	33,97	130M	16.493
16/05/2022	0,46%	0,15	32,85	32,93	32,11	33,07	62M	10.348
13/05/2022	0,93%	0,30	32,70	31,75	31,38	33,06	193M	20.539
12/05/2022	1,73%	0,55	32,40	31,46	31,22	33,28	245M	32.558
11/05/2022	-5,38%	-1,81	31,85	33,50	31,56	33,50	143M	16.521
10/05/2022	-2,24%	-0,77	33,66	34,72	33,50	35,44	107M	16.253
09/05/2022	-1,23%	-0,43	34,43	34,29	34,00	35,19	79M	11.094
06/05/2022	-2,16%	-0,77	34,86	35,55	34,34	35,55	125M	17.318

05/05/2022	-4,86%	-1,82	35,63	37,34	34,85	37,35	155M	20.477
04/05/2022	4,35%	1,56	37,45	35,64	34,92	37,75	229M	20.715
03/05/2022	-0,11%	-0,04	35,89	35,85	35,18	37,03	125M	17.327
02/05/2022	-2,18%	-0,80	35,93	36,14	35,25	36,75	124M	18.937
29/04/2022	-4,99%	-1,93	36,73	39,19	36,58	39,67	470M	19.640
28/04/2022	-2,13%	-0,84	38,66	39,05	38,59	39,48	201M	16.267
27/04/2022	-0,43%	-0,17	39,50	39,57	39,38	40,19	180M	13.883
26/04/2022	-2,84%	-1,16	39,67	39,73	38,98	40,25	168M	18.911
25/04/2022	1,32%	0,53	40,83	39,80	39,68	41,39	168M	14.577
22/04/2022	-3,13%	-1,30	40,30	40,79	39,63	41,26	115M	16.881
20/04/2022	-2,32%	-0,99	41,60	42,59	41,51	43,20	114M	14.028
19/04/2022	0,35%	0,15	42,59	41,96	41,82	43,03	103M	15.720
18/04/2022	-0,07%	-0,03	42,44	42,03	41,84	42,88	178M	15.456
14/04/2022	-3,32%	-1,46	42,47	43,68	42,02	43,98	139M	13.220
13/04/2022	-1,77%	-0,79	43,93	44,90	43,08	45,24	226M	23.118
12/04/2022	-1,54%	-0,70	44,72	46,00	44,53	46,22	152M	12.075
11/04/2022	-2,66%	-1,24	45,42	46,14	45,16	46,14	110M	9.394
08/04/2022	-1,93%	-0,92	46,66	47,07	46,10	47,34	68M	7.713
07/04/2022	-2,06%	-1,00	47,58	48,26	47,38	48,49	109M	11.447
06/04/2022	-2,63%	-1,31	48,58	49,39	48,01	49,83	191M	11.453
05/04/2022	-2,10%	-1,07	49,89	50,98	49,75	50,98	104M	8.333
04/04/2022	0,85%	0,43	50,96	50,49	50,15	51,42	111M	9.333
01/04/2022	1,26%	0,63	50,53	50,32	49,80	50,96	168M	16.067
31/03/2022	0,24%	0,12	49,90	49,50	49,50	50,95	115M	8.065
30/03/2022	-3,34%	-1,72	49,78	52,01	49,46	52,02	273M	17.582
29/03/2022	-0,21%	-0,11	51,50	52,99	51,19	53,18	153M	11.939
28/03/2022	-1,24%	-0,65	51,61	52,45	51,54	52,58	73M	7.124
25/03/2022	-0,32%	-0,17	52,26	52,74	52,20	53,16	115M	12.646
24/03/2022	-0,02%	-0,01	52,43	52,44	52,02	53,52	126M	14.589
23/03/2022	0,29%	0,15	52,44	52,06	51,61	52,84	78M	6.769
22/03/2022	2,03%	1,04	52,29	51,75	51,24	52,51	150M	18.157
21/03/2022	-1,25%	-0,65	51,25	52,31	50,72	52,31	140M	11.592
18/03/2022	0,19%	0,10	51,90	51,41	51,41	52,71	322M	12.986
17/03/2022	-0,40%	-0,21	51,80	51,92	51,13	52,16	188M	10.683
16/03/2022	1,70%	0,87	52,01	51,26	50,59	52,40	179M	12.164
15/03/2022	1,53%	0,77	51,14	50,17	49,62	51,14	243M	17.382
14/03/2022	-1,41%	-0,72	50,37	52,50	50,30	52,50	110M	12.304
11/03/2022	-0,35%	-0,18	51,09	51,54	50,60	52,32	124M	12.496
10/03/2022	-2,12%	-1,11	51,27	51,11	50,50	51,94	118M	11.619
09/03/2022	1,35%	0,70	52,38	51,94	51,64	53,63	240M	18.062
08/03/2022	-0,58%	-0,30	51,68	51,40	51,15	52,30	275M	19.904
07/03/2022	1,33%	0,68	51,98	50,29	49,62	51,98	490M	19.671
04/03/2022	-0,10%	-0,05	51,30	51,33	50,35	51,44	370M	15.105
03/03/2022	-1,04%	-0,54	51,35	51,12	50,44	52,34	336M	18.821
02/03/2022	1,75%	0,89	51,89	50,74	50,49	52,64	292M	18.986
25/02/2022	-0,49%	-0,25	51,00	50,51	49,80	51,67	621M	35.546
24/02/2022	-7,66%	-4,25	51,25	55,00	49,56	55,77	791M	51.539
23/02/2022	8,82%	4,50	55,50	51,13	50,09	55,50	269M	8.310
22/02/2022	4,04%	1,98	51,00	49,70	48,99	51,40	166M	13.312
21/02/2022	-2,02%	-1,01	49,02	50,37	48,59	50,37	81M	7.446
18/02/2022	-0,26%	-0,13	50,03	50,30	49,69	50,37	159M	9.989
17/02/2022	-0,75%	-0,38	50,16	50,40	49,57	50,58	133M	10.891
16/02/2022	1,00%	0,50	50,54	49,77	49,30	50,87	135M	13.601
15/02/2022	4,80%	2,29	50,04	48,52	47,95	50,21	227M	14.798
14/02/2022	0,29%	0,14	47,75	47,75	47,25	48,25	115M	9.453
11/02/2022	0,06%	0,03	47,61	47,98	47,15	48,56	168M	13.182
10/02/2022	0,17%	0,08	47,58	47,61	46,71	48,11	172M	14.635
09/02/2022	3,62%	1,66	47,50	46,96	46,30	47,60	165M	11.269
08/02/2022	-0,11%	-0,05	45,84	45,90	45,00	46,49	137M	11.496
07/02/2022	0,37%	0,17	45,89	45,82	45,34	47,50	167M	13.046
04/02/2022	-0,89%	-0,41	45,72	45,75	44,40	46,11	178M	15.643
03/02/2022	1,18%	0,54	46,13	45,58	45,35	46,85	159M	10.108
02/02/2022	0,89%	0,40	45,59	45,26	45,26	47,27	140M	12.601
01/02/2022	1,96%	0,87	45,19	44,70	43,55	45,65	164M	16.012
31/01/2022	0,75%	0,33	44,32	43,80	43,69	44,99	105M	9.130
28/01/2022	-0,05%	-0,02	43,99	42,84	42,81	44,85	94M	12.089
27/01/2022	0,39%	0,17	44,01	44,32	42,75	44,46	136M	11.703
26/01/2022	3,74%	1,58	43,84	43,00	42,69	44,57	209M	22.146
25/01/2022	4,06%	1,65	42,26	39,96	39,83	42,73	139M	13.817
24/01/2022	-2,85%	-1,19	40,61	42,26	40,14	42,28	108M	12.037
21/01/2022	1,33%	0,55	41,80	41,04	40,45	42,16	127M	12.164
20/01/2022	2,77%	1,11	41,25	40,39	40,18	42,60	139M	14.416
19/01/2022	3,19%	1,24	40,14	39,39	38,92	40,83	119M	13.518
18/01/2022	-1,74%	-0,69	38,90	39,45	37,66	39,47	130M	17.144
17/01/2022	-3,44%	-1,41	39,59	40,48	39,33	40,71	81M	10.974
14/01/2022	-0,97%	-0,40	41,00	41,54	39,51	41,61	154M	13.599
13/01/2022	0,49%	0,20	41,40	41,20	39,24	43,45	317M	21.233
12/01/2022	0,96%	0,39	41,20	40,83	40,23	41,50	126M	13.676
11/01/2022	3,39%	1,34	40,81	39,30	39,25	41,08	121M	13.288
10/01/2022	-4,11%	-1,69	39,47	41,00	39,04	41,31	104M	13.088
07/01/2022	1,81%	0,73	41,16	40,80	40,10	41,62	570M	15.113
06/01/2022	1,08%	0,43	40,43	40,06	39,16	41,08	369M	20.946
05/01/2022	-6,76%	-2,90	40,00	42,90	40,00	42,94	150M	12.875
04/01/2022	-2,46%	-1,08	42,90	43,98	42,50	44,10	82M	9.246
03/01/2022	-1,90%	-0,85	43,98	44,76	43,24	45,44	132M	18.619
30/12/2021	1,08%	0,48	44,83	45,26	44,50	45,80	416M	11.048
29/12/2021	-3,25%	-1,49	44,35	46,00	44,22	46,23	87M	10.301
28/12/2021	2,50%	1,12	45,84	44,80	44,57	45,90	125M	12.203
27/12/2021	4,83%	2,06	44,72	43,08	43,00	44,94	122M	11.993
23/12/2021	-0,21%	-0,09	42,66	42,75	42,30	43,12	85M	10.949
22/12/2021	-5,67%	-2,57	42,75	44,96	42,65	45,47	149M	13.626
21/12/2021	0,27%	0,12	45,32	45,20	44,76	45,69	51M	5.952
20/12/2021	-1,68%	-0,77	45,20	45,58	44,97	46,11	95M	11.248
17/12/2021	0,00%	0,00	45,97	45,90	44,30	47,08	299M	20.582
16/12/2021	-2,02%	-0,95	45,97	47,21	45,62	48,05	144M	15.274
15/12/2021	-0,87%	-0,41	46,92	47,41	46,32	47,77	140M	14.573
14/12/2021	-3,31%	-1,62	47,33	49,35	47,15	49,91	86M	10.820
13/12/2021	-2,53%	-1,27	48,95	50,27	48,95	51,29	129M	10.340
10/12/2021	3,06%	1,49	50,22	48,80	48,79	50,22	80M	7.325
09/12/2021	-1,67%	-0,83	48,73	48,90	47,85	49,27	86M	10.455
08/12/2021	0,73%	0,36	49,56	49,62	48,75	49,85	76M	8.674
07/12/2021	3,08%	1,47	49,20	48,03	47,50	49,20	120M	11.544
06/12/2021	-3,22%	-1,59	47,73	50,11	47,25	50,12	170M	14.692
03/12/2021	1,40%	0,68	49,32	48,25	48,25	50,49	110M	12.486
02/12/2021	1,31%	0,63	48,64	49,28	47,23	49,28	125M	14.218
01/12/2021	-4,31%	-2,16	48,01	50,53	47,56	50,99	155M	15.362
30/11/2021	-2,11%	-1,08	50,17	51,25	48,75	51,64	219M	15.612
29/11/2021	0,91%	0,46	51,25	51,20	50,87	52,72	92M	10.647
26/11/2021	-2,33%	-1,21	50,79	51,25	50,79	52,98	112M	9.657
25/11/2021	-0,29%	-0,15	52,00	52,24	51,35	52,57	105M	9.531
24/11/2021	-3,12%	-1,68	52,15	53,35	51,97	53,71	130M	13.142
23/11/2021	-0,35%	-0,19	53,83	54,27	52,17	54,27	95M	11.243
22/11/2021	-3,02%	-1,68	54,02	55,76	54,02	56,20	91M	9.457
19/11/2021	1,74%	0,95	55,70	54,44	54,44	57,09	120M	10.269
18/11/2021	0,42%	0,23	54,75	54,52	54,52	56,57	103M	10.375
17/11/2021	-0,33%	-0,18	54,52	55,50	54,24	55,94	107M	10.548
16/11/2021	-3,78%	-2,15	54,70	57,12	54,21	57,38	126M	10.941
12/11/2021	-1,97%	-1,14	56,85	57,86	56,63	58,91	88M	7.450
11/11/2021	0,78%	0,45	57,99	58,18	56,94	59,21	120M	11.027
10/11/2021	-0,67%	-0,39	57,54	58,02	57,54	58,96	99M	6.434
09/11/2021	-0,12%	-0,07	57,93	58,12	57,70	59,61	91M	8.293
08/11/2021	0,68%	0,39	58,00	57,24	56,52	58,72	78M	7.578
05/11/2021	-	-	57,61	57,34	57,33	59,30	103M	9.846

Date,Open,High,Low,Close,Volume
20-May-22,33.36,34.17,32.88,34.04,130226858
19-May-22,32.92,33.17,32.43,33.02,142098369
18-May-22,33.81,33.81,32.70,32.90,166273424
17-May-22,33.16,33.97,33.10,33.81,130330023
16-May-22,32.93,33.07,32.11,32.85,61554154
13-May-22,31.75,33.06,31.38,32.70,192717243
12-May-22,31.46,33.28,31.22,32.40,245456133
11-May-22,33.50,33.50,31.56,31.85,143219686
10-May-22,34.72,35.44,33.50,33.66,106977693
09-May-22,34.29,35.19,34.00,34.43,78843548
06-May-22,35.55,35.55,34.34,34.86,125102803
05-May-22,37.34,37.35,34.85,35.63,155242366
04-May-22,35.64,37.75,34.92,37.45,229116481
03-May-22,35.85,37.03,35.18,35.89,124655636
02-May-22,36.14,36.75,35.25,35.93,123674503
29-Apr-22,39.19,39.67,36.58,36.73,470334447
28-Apr-22,39.05,39.48,38.59,38.66,200631418
27-Apr-22,39.57,40.19,39.38,39.50,180333843
26-Apr-22,39.73,40.25,38.98,39.67,168340145
25-Apr-22,39.80,41.39,39.68,40.83,168029790
22-Apr-22,40.79,41.26,39.63,40.30,115303487
20-Apr-22,42.59,43.20,41.51,41.60,113999102
19-Apr-22,41.96,43.03,41.82,42.59,103211596
18-Apr-22,42.03,42.88,41.84,42.44,178277909
14-Apr-22,43.68,43.98,42.02,42.47,138839867
13-Apr-22,44.90,45.24,43.08,43.93,225749754
12-Apr-22,46.00,46.22,44.53,44.72,151867830
11-Apr-22,46.14,46.14,45.16,45.42,110259134
08-Apr-22,47.07,47.34,46.10,46.66,67644708
07-Apr-22,48.26,48.49,47.38,47.58,109398027
06-Apr-22,49.39,49.83,48.01,48.58,190537586
05-Apr-22,50.98,50.98,49.75,49.89,103917475
04-Apr-22,50.49,51.42,50.15,50.96,110938101
01-Apr-22,50.32,50.96,49.80,50.53,167854554
31-Mar-22,49.50,50.95,49.50,49.90,115076688
30-Mar-22,52.01,52.02,49.46,49.78,273102600
29-Mar-22,52.99,53.18,51.19,51.50,153276540
28-Mar-22,52.45,52.58,51.54,51.61,73301379
25-Mar-22,52.74,53.16,52.20,52.26,115064959
24-Mar-22,52.44,53.52,52.02,52.43,125882130
23-Mar-22,52.06,52.84,51.61,52.44,78368281
22-Mar-22,51.75,52.51,51.24,52.29,149664140
21-Mar-22,52.31,52.31,50.72,51.25,139821002
18-Mar-22,51.41,52.71,51.41,51.90,321506424
17-Mar-22,51.92,52.16,51.13,51.80,188112866
16-Mar-22,51.26,52.40,50.59,52.01,178841119
15-Mar-22,50.17,51.14,49.62,51.14,242761480
14-Mar-22,52.50,52.50,50.30,50.37,109512771
11-Mar-22,51.54,52.32,50.60,51.09,123925125
10-Mar-22,51.11,51.94,50.50,51.27,117925926
09-Mar-22,51.94,53.63,51.64,52.38,240331004
08-Mar-22,51.40,52.30,51.15,51.68,275227878
07-Mar-22,50.29,51.98,49.62,51.98,490061415
04-Mar-22,51.33,51.44,50.35,51.30,370046204
03-Mar-22,51.12,52.34,50.44,51.35,336160423
02-Mar-22,50.74,52.64,50.49,51.89,291646555
25-Feb-22,50.51,51.67,49.80,51.00,620650249
24-Feb-22,55.00,55.77,49.56,51.25,791152045
23-Feb-22,51.13,55.50,50.09,55.50,269488894
22-Feb-22,49.70,51.40,48.99,51.00,166485378
21-Feb-22,50.37,50.37,48.59,49.02,80977217
18-Feb-22,50.30,50.37,49.69,50.03,158615190
17-Feb-22,50.40,50.58,49.57,50.16,132856727
16-Feb-22,49.77,50.87,49.30,50.54,135109802
15-Feb-22,48.52,50.21,47.95,50.04,227234024
14-Feb-22,47.75,48.25,47.25,47.75,115299199
11-Feb-22,47.98,48.56,47.15,47.61,168400117
10-Feb-22,47.61,48.11,46.71,47.58,171981464
09-Feb-22,46.96,47.60,46.30,47.50,165168366
08-Feb-22,45.90,46.49,45.00,45.84,137316328
07-Feb-22,45.82,47.50,45.34,45.89,167499144
04-Feb-22,45.75,46.11,44.40,45.72,177825714
03-Feb-22,45.58,46.85,45.35,46.13,158711597
02-Feb-22,45.26,47.27,45.26,45.59,139728811
01-Feb-22,44.70,45.65,43.55,45.19,163780555
31-Jan-22,43.80,44.99,43.69,44.32,104680860
28-Jan-22,42.84,44.85,42.81,43.99,94233621
27-Jan-22,44.32,44.46,42.75,44.01,136216263
26-Jan-22,43.00,44.57,42.69,43.84,209365021
25-Jan-22,39.96,42.73,39.83,42.26,139455658
24-Jan-22,42.26,42.28,40.14,40.61,107981902
21-Jan-22,41.04,42.16,40.45,41.80,126524201
20-Jan-22,40.39,42.60,40.18,41.25,138893367
19-Jan-22,39.39,40.83,38.92,40.14,118833074
18-Jan-22,39.45,39.47,37.66,38.90,129514209
17-Jan-22,40.48,40.71,39.33,39.59,80985335
14-Jan-22,41.54,41.61,39.51,41.00,154447906
13-Jan-22,41.20,43.45,39.24,41.40,316859461
12-Jan-22,40.83,41.50,40.23,41.20,126137507
11-Jan-22,39.30,41.08,39.25,40.81,121384835
10-Jan-22,41.00,41.31,39.04,39.47,103968242
07-Jan-22,40.80,41.62,40.10,41.16,570424991
06-Jan-22,40.06,41.08,39.16,40.43,369147370
05-Jan-22,42.90,42.94,40.00,40.00,149977751
04-Jan-22,43.98,44.10,42.50,42.90,82371775
03-Jan-22,44.76,45.44,43.24,43.98,131879552
30-Dec-21,45.26,45.80,44.50,44.83,416181349
29-Dec-21,46.00,46.23,44.22,44.35,87320374
28-Dec-21,44.80,45.90,44.57,45.84,125271355
27-Dec-21,43.08,44.94,43.00,44.72,121680733
23-Dec-21,42.75,43.12,42.30,42.66,84927003
22-Dec-21,44.96,45.47,42.65,42.75,149365484
21-Dec-21,45.20,45.69,44.76,45.32,50922692
20-Dec-21,45.58,46.11,44.97,45.20,94854628
17-Dec-21,45.90,47.08,44.30,45.97,298643323
16-Dec-21,47.21,48.05,45.62,45.97,144126575
15-Dec-21,47.41,47.77,46.32,46.92,139915869
14-Dec-21,49.35,49.91,47.15,47.33,86178112
13-Dec-21,50.27,51.29,48.95,48.95,129169172
10-Dec-21,48.80,50.22,48.79,50.22,79516274
09-Dec-21,48.90,49.27,47.85,48.73,85876602
08-Dec-21,49.62,49.85,48.75,49.56,75678802
07-Dec-21,48.03,49.20,47.50,49.20,119611064
06-Dec-21,50.11,50.12,47.25,47.73,170343468
03-Dec-21,48.25,50.49,48.25,49.32,110031971
02-Dec-21,49.28,49.28,47.23,48.64,124714836
01-Dec-21,50.53,50.99,47.56,48.01,154824116
30-Nov-21,51.25,51.64,48.75,50.17,219123715
29-Nov-21,51.20,52.72,50.87,51.25,91908477
26-Nov-21,51.25,52.98,50.79,50.79,111539531
25-Nov-21,52.24,52.57,51.35,52.00,104540818
24-Nov-21,53.35,53.71,51.97,52.15,130077821
23-Nov-21,54.27,54.27,52.17,53.83,95026359
22-Nov-21,55.76,56.20,54.02,54.02,91320514
19-Nov-21,54.44,57.09,54.44,55.70,120100815
18-Nov-21,54.52,56.57,54.52,54.75,103016402
17-Nov-21,55.50,55.94,54.24,54.52,107403550
16-Nov-21,57.12,57.38,54.21,54.70,125527547
12-Nov-21,57.86,58.91,56.63,56.85,87650531
11-Nov-21,58.18,59.21,56.94,57.99,120313121
10-Nov-21,58.02,58.96,57.54,57.54,99463385
09-Nov-21,58.12,59.61,57.70,57.93,91393777
08-Nov-21,57.24,58.72,56.52,58.00,77599291
05-Nov-21,57.34,59.30,57.33,57.61,103040648

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RDOR3

cotações, gráficos e mais...