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
22/07/2021	5,51%	3,65	69,92	66,50	66,09	69,92	226M	7.893
21/07/2021	-0,61%	-0,41	66,27	66,84	65,84	67,82	121M	8.591
20/07/2021	-0,25%	-0,17	66,68	67,20	65,49	67,50	144M	9.339
19/07/2021	-2,48%	-1,70	66,85	68,37	66,73	68,37	95M	7.340
16/07/2021	-0,45%	-0,31	68,55	69,37	68,29	69,98	96M	8.102
15/07/2021	-1,61%	-1,13	68,86	69,99	68,37	70,00	123M	9.030
14/07/2021	0,27%	0,19	69,99	69,81	68,76	70,62	160M	12.074
13/07/2021	-0,21%	-0,15	69,80	69,95	69,03	70,38	91M	7.960
12/07/2021	-0,92%	-0,65	69,95	70,60	69,69	71,10	101M	7.925
08/07/2021	-0,47%	-0,33	70,60	69,90	69,60	70,63	81M	5.726
07/07/2021	1,53%	1,07	70,93	70,08	69,46	70,94	88M	6.851

06/07/2021	-1,22%	-0,86	69,86	70,60	69,55	70,61	132M	6.788
05/07/2021	-0,95%	-0,68	70,72	71,10	70,50	71,71	81M	5.683
02/07/2021	3,00%	2,08	71,40	69,75	68,85	71,40	110M	8.536
01/07/2021	0,42%	0,29	69,32	69,42	68,26	70,50	149M	10.623
30/06/2021	-0,60%	-0,42	69,03	69,30	67,73	69,50	136M	9.462
29/06/2021	0,01%	0,01	69,45	69,31	68,03	69,59	108M	7.601
28/06/2021	1,12%	0,77	69,44	68,80	67,99	69,58	71M	4.506
25/06/2021	0,70%	0,48	68,67	68,46	67,40	69,81	139M	9.356
24/06/2021	-0,89%	-0,61	68,19	69,36	67,72	69,53	112M	6.777
23/06/2021	-1,36%	-0,95	68,80	69,36	68,33	69,68	77M	5.007
22/06/2021	4,26%	2,85	69,75	67,00	66,65	69,80	117M	7.989
21/06/2021	-0,06%	-0,04	66,90	67,08	66,50	67,58	128M	8.700
18/06/2021	-2,29%	-1,57	66,94	68,49	66,94	68,62	276M	8.260
17/06/2021	0,28%	0,19	68,51	68,40	67,95	68,86	106M	6.622
16/06/2021	0,13%	0,09	68,32	68,55	67,58	68,73	122M	9.669
15/06/2021	-1,76%	-1,22	68,23	69,61	67,82	69,75	99M	7.147
14/06/2021	-0,37%	-0,26	69,45	69,74	68,68	70,05	109M	8.342
11/06/2021	-0,51%	-0,36	69,71	69,91	68,97	69,91	68M	4.030
10/06/2021	1,64%	1,13	70,07	69,00	68,15	70,07	84M	5.133
09/06/2021	-0,09%	-0,06	68,94	68,99	68,55	69,76	93M	5.184
08/06/2021	0,73%	0,50	69,00	68,51	67,41	69,00	112M	9.313
07/06/2021	-0,72%	-0,50	68,50	68,95	66,77	69,28	238M	15.036
04/06/2021	-0,39%	-0,27	69,00	69,30	68,75	69,97	139M	9.475
02/06/2021	1,02%	0,70	69,27	68,84	68,28	69,81	208M	13.888
01/06/2021	-2,35%	-1,65	68,57	70,97	68,02	70,97	278M	16.113
31/05/2021	-1,10%	-0,78	70,22	71,00	70,11	71,39	95M	5.161
28/05/2021	0,00%	0,00	71,00	71,82	69,85	71,82	260M	16.508
27/05/2021	-3,40%	-2,50	71,00	72,00	70,20	72,00	1.980M	32.010
26/05/2021	-0,53%	-0,39	73,50	74,90	72,50	74,90	206M	13.783
25/05/2021	1,01%	0,74	73,89	73,14	72,68	74,70	114M	8.854
24/05/2021	-1,68%	-1,25	73,15	74,80	72,44	75,66	162M	11.458
21/05/2021	0,92%	0,68	74,40	74,20	73,36	74,98	127M	9.055
20/05/2021	2,28%	1,64	73,72	72,08	72,08	74,44	152M	10.710
19/05/2021	0,25%	0,18	72,08	70,47	69,00	72,38	249M	17.850
18/05/2021	-5,39%	-4,10	71,90	75,81	70,10	76,41	426M	23.558
17/05/2021	3,12%	2,30	76,00	74,20	74,20	76,00	237M	16.823
14/05/2021	0,99%	0,72	73,70	73,19	72,34	73,82	89M	6.071
13/05/2021	1,07%	0,77	72,98	72,21	70,74	73,47	96M	5.253
12/05/2021	0,80%	0,57	72,21	74,00	72,21	74,98	585M	23.854
11/05/2021	-1,05%	-0,76	71,64	71,41	70,81	72,90	70M	4.831
10/05/2021	1,13%	0,81	72,40	72,00	71,67	73,35	105M	7.645
07/05/2021	0,97%	0,69	71,59	71,20	70,07	72,50	144M	8.415
06/05/2021	1,87%	1,30	70,90	69,80	69,20	71,59	169M	6.896
05/05/2021	1,24%	0,85	69,60	69,00	68,01	69,93	92M	5.722
04/05/2021	-1,22%	-0,85	68,75	69,59	68,34	69,59	83M	5.600
03/05/2021	-3,20%	-2,30	69,60	71,63	69,05	71,66	116M	8.475
30/04/2021	3,45%	2,40	71,90	69,50	68,97	71,90	192M	11.891
29/04/2021	0,33%	0,23	69,50	69,27	68,88	69,98	90M	6.368
28/04/2021	0,92%	0,63	69,27	68,86	68,01	70,20	104M	5.005
27/04/2021	-1,12%	-0,78	68,64	69,63	67,82	69,65	118M	4.840
26/04/2021	0,10%	0,07	69,42	68,99	68,13	70,32	88M	5.729
23/04/2021	2,74%	1,85	69,35	67,90	67,31	69,41	71M	4.024
22/04/2021	-1,93%	-1,33	67,50	68,51	66,75	70,00	118M	6.111
20/04/2021	-1,08%	-0,75	68,83	69,48	68,18	69,87	137M	4.644
19/04/2021	-0,60%	-0,42	69,58	69,64	68,90	69,89	66M	3.881
16/04/2021	1,01%	0,70	70,00	69,70	68,85	70,00	51M	3.362
15/04/2021	-0,29%	-0,20	69,30	69,51	68,80	70,10	105M	6.059
14/04/2021	-0,19%	-0,13	69,50	69,63	69,27	70,95	156M	8.569
13/04/2021	0,91%	0,63	69,63	68,80	68,16	71,00	177M	11.489
12/04/2021	4,66%	3,07	69,00	66,70	66,70	69,23	151M	7.181
09/04/2021	-0,41%	-0,27	65,93	66,00	65,00	66,52	75M	6.930
08/04/2021	-2,01%	-1,36	66,20	67,99	66,20	68,00	73M	4.610
07/04/2021	1,50%	1,00	67,56	67,50	66,75	68,39	105M	6.774
06/04/2021	2,76%	1,79	66,56	65,95	65,46	67,31	138M	9.125
05/04/2021	0,68%	0,44	64,77	64,32	62,71	65,50	109M	9.358
01/04/2021	-0,89%	-0,58	64,33	63,91	63,91	66,50	118M	9.599
31/03/2021	3,05%	1,92	64,91	63,39	62,46	64,91	143M	7.776
30/03/2021	2,69%	1,65	62,99	61,00	60,66	63,28	136M	6.736
29/03/2021	-0,74%	-0,46	61,34	61,50	60,30	61,92	71M	7.019
26/03/2021	-1,12%	-0,70	61,80	62,17	61,02	62,79	72M	6.204
25/03/2021	3,14%	1,90	62,50	61,15	60,05	62,58	188M	6.612
24/03/2021	-2,49%	-1,55	60,60	62,55	60,53	62,55	90M	6.089
23/03/2021	-1,57%	-0,99	62,15	62,79	61,77	62,80	106M	3.698
22/03/2021	-0,97%	-0,62	63,14	63,75	61,79	64,65	53M	4.370
19/03/2021	1,98%	1,24	63,76	62,41	62,25	63,90	126M	8.023
18/03/2021	-1,82%	-1,16	62,52	63,68	61,49	64,87	81M	6.312
17/03/2021	-2,29%	-1,49	63,68	64,36	62,90	65,19	135M	7.710
16/03/2021	1,86%	1,19	65,17	64,00	63,98	65,25	49M	3.441
15/03/2021	2,37%	1,48	63,98	62,82	62,64	64,70	47M	3.587
12/03/2021	-0,79%	-0,50	62,50	62,84	62,02	64,42	78M	5.472
11/03/2021	5,00%	3,00	63,00	62,00	60,52	63,57	286M	14.597
10/03/2021	-1,48%	-0,90	60,00	61,50	59,77	62,61	115M	8.830
09/03/2021	-2,03%	-1,26	60,90	63,00	60,41	63,72	144M	7.280
08/03/2021	-6,50%	-4,32	62,16	65,94	62,01	65,94	207M	14.812
05/03/2021	-2,12%	-1,44	66,48	67,89	64,59	67,90	183M	10.651
04/03/2021	-0,19%	-0,13	67,92	68,17	66,02	68,90	169M	12.070
03/03/2021	-1,70%	-1,18	68,05	69,55	67,00	70,19	196M	15.478
02/03/2021	-1,41%	-0,99	69,23	69,87	68,52	70,77	145M	7.538
01/03/2021	1,62%	1,12	70,22	69,80	69,52	72,44	101M	8.186
26/02/2021	-3,17%	-2,26	69,10	71,70	69,10	71,99	125M	8.638
25/02/2021	-1,88%	-1,37	71,36	73,50	70,09	73,89	118M	6.678
24/02/2021	0,32%	0,23	72,73	72,90	70,79	72,98	76M	5.220
23/02/2021	2,17%	1,54	72,50	71,50	69,39	72,95	122M	9.759
22/02/2021	-2,82%	-2,06	70,96	71,49	67,80	71,98	126M	8.286
19/02/2021	1,42%	1,02	73,02	71,33	71,32	73,28	50M	3.552
18/02/2021	-2,28%	-1,68	72,00	74,05	71,58	74,14	84M	6.520
17/02/2021	-0,16%	-0,12	73,68	74,00	72,64	75,00	88M	5.734
12/02/2021	1,99%	1,44	73,80	71,89	71,51	73,96	95M	5.373
11/02/2021	-0,33%	-0,24	72,36	72,60	71,06	73,68	544M	4.028
10/02/2021	-2,22%	-1,65	72,60	74,25	71,75	74,25	132M	8.535
09/02/2021	1,02%	0,75	74,25	72,99	71,65	74,56	196M	7.718
08/02/2021	-1,87%	-1,40	73,50	74,90	73,36	74,95	158M	6.364
05/02/2021	2,04%	1,50	74,90	73,50	72,24	74,90	204M	9.647
04/02/2021	3,38%	2,40	73,40	71,15	70,53	73,49	298M	14.710
03/02/2021	3,57%	2,45	71,00	68,64	68,36	71,00	268M	10.835
02/02/2021	1,11%	0,75	68,55	68,03	67,70	69,74	153M	10.200
01/02/2021	3,20%	2,10	67,80	67,00	66,12	68,00	129M	11.144
29/01/2021	1,06%	0,69	65,70	64,64	63,60	66,88	144M	9.589
28/01/2021	1,34%	0,86	65,01	64,00	63,60	65,19	114M	6.535
27/01/2021	-3,37%	-2,24	64,15	66,66	63,10	66,66	173M	8.539
26/01/2021	-1,35%	-0,91	66,39	67,30	65,52	67,97	94M	6.621
22/01/2021	-0,91%	-0,62	67,30	67,30	65,90	67,97	109M	6.334
21/01/2021	-0,12%	-0,08	67,92	67,99	66,88	68,70	119M	6.783
20/01/2021	0,15%	0,10	68,00	68,31	67,70	69,00	144M	9.380
19/01/2021	0,97%	0,65	67,90	67,74	67,01	68,93	149M	11.506
18/01/2021	-0,22%	-0,15	67,25	67,30	65,51	68,38	239M	16.388
15/01/2021	0,45%	0,30	67,40	66,40	65,60	68,00	98M	6.750
14/01/2021	1,13%	0,75	67,10	66,22	66,05	67,46	131M	9.941
13/01/2021	3,40%	2,18	66,35	64,00	63,03	66,35	153M	11.758
12/01/2021	4,78%	2,93	64,17	61,50	60,06	65,00	168M	13.178
11/01/2021	-1,59%	-0,99	61,24	62,19	59,62	62,95	212M	14.057
08/01/2021	2,10%	1,28	62,23	61,60	61,01	63,06	145M	7.212
07/01/2021	-	-	60,95	62,41	60,50	63,38	118M	9.215

Date,Open,High,Low,Close,Volume
22-Jul-21,66.50,69.92,66.09,69.92,225580980
21-Jul-21,66.84,67.82,65.84,66.27,120883973
20-Jul-21,67.20,67.50,65.49,66.68,143964940
19-Jul-21,68.37,68.37,66.73,66.85,95132007
16-Jul-21,69.37,69.98,68.29,68.55,95705427
15-Jul-21,69.99,70.00,68.37,68.86,123288790
14-Jul-21,69.81,70.62,68.76,69.99,160045609
13-Jul-21,69.95,70.38,69.03,69.80,91211369
12-Jul-21,70.60,71.10,69.69,69.95,100602039
08-Jul-21,69.90,70.63,69.60,70.60,80612469
07-Jul-21,70.08,70.94,69.46,70.93,87631524
06-Jul-21,70.60,70.61,69.55,69.86,132299166
05-Jul-21,71.10,71.71,70.50,70.72,81074702
02-Jul-21,69.75,71.40,68.85,71.40,109549919
01-Jul-21,69.42,70.50,68.26,69.32,149142043
30-Jun-21,69.30,69.50,67.73,69.03,136021864
29-Jun-21,69.31,69.59,68.03,69.45,108119546
28-Jun-21,68.80,69.58,67.99,69.44,71440806
25-Jun-21,68.46,69.81,67.40,68.67,139284427
24-Jun-21,69.36,69.53,67.72,68.19,112472274
23-Jun-21,69.36,69.68,68.33,68.80,76833809
22-Jun-21,67.00,69.80,66.65,69.75,117249753
21-Jun-21,67.08,67.58,66.50,66.90,128226824
18-Jun-21,68.49,68.62,66.94,66.94,276428816
17-Jun-21,68.40,68.86,67.95,68.51,105917643
16-Jun-21,68.55,68.73,67.58,68.32,121664787
15-Jun-21,69.61,69.75,67.82,68.23,99437278
14-Jun-21,69.74,70.05,68.68,69.45,108916233
11-Jun-21,69.91,69.91,68.97,69.71,68280157
10-Jun-21,69.00,70.07,68.15,70.07,84399738
09-Jun-21,68.99,69.76,68.55,68.94,93386379
08-Jun-21,68.51,69.00,67.41,69.00,112030064
07-Jun-21,68.95,69.28,66.77,68.50,237780120
04-Jun-21,69.30,69.97,68.75,69.00,138591687
02-Jun-21,68.84,69.81,68.28,69.27,208234532
01-Jun-21,70.97,70.97,68.02,68.57,278126645
31-May-21,71.00,71.39,70.11,70.22,94721721
28-May-21,71.82,71.82,69.85,71.00,259794337
27-May-21,72.00,72.00,70.20,71.00,1979908002
26-May-21,74.90,74.90,72.50,73.50,205648862
25-May-21,73.14,74.70,72.68,73.89,114011864
24-May-21,74.80,75.66,72.44,73.15,162123159
21-May-21,74.20,74.98,73.36,74.40,126957429
20-May-21,72.08,74.44,72.08,73.72,151950222
19-May-21,70.47,72.38,69.00,72.08,248704708
18-May-21,75.81,76.41,70.10,71.90,425713249
17-May-21,74.20,76.00,74.20,76.00,236676149
14-May-21,73.19,73.82,72.34,73.70,88604688
13-May-21,72.21,73.47,70.74,72.98,95733516
12-May-21,74.00,74.98,72.21,72.21,584716636
11-May-21,71.41,72.90,70.81,71.64,69668190
10-May-21,72.00,73.35,71.67,72.40,104537153
07-May-21,71.20,72.50,70.07,71.59,144341830
06-May-21,69.80,71.59,69.20,70.90,168946867
05-May-21,69.00,69.93,68.01,69.60,92028801
04-May-21,69.59,69.59,68.34,68.75,83093122
03-May-21,71.63,71.66,69.05,69.60,116437752
30-Apr-21,69.50,71.90,68.97,71.90,192457535
29-Apr-21,69.27,69.98,68.88,69.50,89754014
28-Apr-21,68.86,70.20,68.01,69.27,104290724
27-Apr-21,69.63,69.65,67.82,68.64,118196608
26-Apr-21,68.99,70.32,68.13,69.42,88068358
23-Apr-21,67.90,69.41,67.31,69.35,71000014
22-Apr-21,68.51,70.00,66.75,67.50,117794579
20-Apr-21,69.48,69.87,68.18,68.83,136960838
19-Apr-21,69.64,69.89,68.90,69.58,66020786
16-Apr-21,69.70,70.00,68.85,70.00,50588591
15-Apr-21,69.51,70.10,68.80,69.30,105102106
14-Apr-21,69.63,70.95,69.27,69.50,155879701
13-Apr-21,68.80,71.00,68.16,69.63,176930604
12-Apr-21,66.70,69.23,66.70,69.00,150888877
09-Apr-21,66.00,66.52,65.00,65.93,75029678
08-Apr-21,67.99,68.00,66.20,66.20,72685518
07-Apr-21,67.50,68.39,66.75,67.56,104653772
06-Apr-21,65.95,67.31,65.46,66.56,138079328
05-Apr-21,64.32,65.50,62.71,64.77,108955459
01-Apr-21,63.91,66.50,63.91,64.33,118222688
31-Mar-21,63.39,64.91,62.46,64.91,143159042
30-Mar-21,61.00,63.28,60.66,62.99,135554855
29-Mar-21,61.50,61.92,60.30,61.34,70807245
26-Mar-21,62.17,62.79,61.02,61.80,72228205
25-Mar-21,61.15,62.58,60.05,62.50,188401155
24-Mar-21,62.55,62.55,60.53,60.60,90328401
23-Mar-21,62.79,62.80,61.77,62.15,105569409
22-Mar-21,63.75,64.65,61.79,63.14,53170033
19-Mar-21,62.41,63.90,62.25,63.76,126324055
18-Mar-21,63.68,64.87,61.49,62.52,81407804
17-Mar-21,64.36,65.19,62.90,63.68,134789721
16-Mar-21,64.00,65.25,63.98,65.17,49452565
15-Mar-21,62.82,64.70,62.64,63.98,46699590
12-Mar-21,62.84,64.42,62.02,62.50,77979313
11-Mar-21,62.00,63.57,60.52,63.00,285594945
10-Mar-21,61.50,62.61,59.77,60.00,114715473
09-Mar-21,63.00,63.72,60.41,60.90,144361693
08-Mar-21,65.94,65.94,62.01,62.16,207339524
05-Mar-21,67.89,67.90,64.59,66.48,183444443
04-Mar-21,68.17,68.90,66.02,67.92,168863565
03-Mar-21,69.55,70.19,67.00,68.05,196372934
02-Mar-21,69.87,70.77,68.52,69.23,144541237
01-Mar-21,69.80,72.44,69.52,70.22,100760199
26-Feb-21,71.70,71.99,69.10,69.10,125209744
25-Feb-21,73.50,73.89,70.09,71.36,117611627
24-Feb-21,72.90,72.98,70.79,72.73,76101923
23-Feb-21,71.50,72.95,69.39,72.50,122251512
22-Feb-21,71.49,71.98,67.80,70.96,125575290
19-Feb-21,71.33,73.28,71.32,73.02,49719391
18-Feb-21,74.05,74.14,71.58,72.00,83531288
17-Feb-21,74.00,75.00,72.64,73.68,87789140
12-Feb-21,71.89,73.96,71.51,73.80,94742065
11-Feb-21,72.60,73.68,71.06,72.36,544304351
10-Feb-21,74.25,74.25,71.75,72.60,132219823
09-Feb-21,72.99,74.56,71.65,74.25,195660741
08-Feb-21,74.90,74.95,73.36,73.50,158008866
05-Feb-21,73.50,74.90,72.24,74.90,204294192
04-Feb-21,71.15,73.49,70.53,73.40,298026454
03-Feb-21,68.64,71.00,68.36,71.00,267644417
02-Feb-21,68.03,69.74,67.70,68.55,153051151
01-Feb-21,67.00,68.00,66.12,67.80,128539600
29-Jan-21,64.64,66.88,63.60,65.70,144242098
28-Jan-21,64.00,65.19,63.60,65.01,113574502
27-Jan-21,66.66,66.66,63.10,64.15,172627570
26-Jan-21,67.30,67.97,65.52,66.39,93839480
22-Jan-21,67.30,67.97,65.90,67.30,109242634
21-Jan-21,67.99,68.70,66.88,67.92,119319534
20-Jan-21,68.31,69.00,67.70,68.00,144446166
19-Jan-21,67.74,68.93,67.01,67.90,149427144
18-Jan-21,67.30,68.38,65.51,67.25,238867301
15-Jan-21,66.40,68.00,65.60,67.40,97585764
14-Jan-21,66.22,67.46,66.05,67.10,130767984
13-Jan-21,64.00,66.35,63.03,66.35,152594206
12-Jan-21,61.50,65.00,60.06,64.17,167818881
11-Jan-21,62.19,62.95,59.62,61.24,211989202
08-Jan-21,61.60,63.06,61.01,62.23,144965379
07-Jan-21,62.41,63.38,60.50,60.95,117875916

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RDOR3

cotações, gráficos e mais...