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
08/12/2023	0,76%	0,20	26,50	25,99	25,32	26,64	227M	29.664
07/12/2023	-1,39%	-0,37	26,30	26,77	26,10	26,77	148M	11.697
06/12/2023	-0,74%	-0,20	26,67	27,07	26,22	27,11	147M	16.964
05/12/2023	0,75%	0,20	26,87	26,65	26,59	27,24	117M	14.188
04/12/2023	-1,73%	-0,47	26,67	26,83	26,40	27,06	118M	14.459
01/12/2023	2,03%	0,54	27,14	26,47	26,06	27,64	261M	19.079
30/11/2023	1,99%	0,52	26,60	26,18	25,50	26,71	162M	12.543
29/11/2023	-1,73%	-0,46	26,08	26,82	25,91	26,93	140M	12.171
28/11/2023	1,03%	0,27	26,54	26,24	26,03	26,97	112M	10.857
27/11/2023	1,94%	0,50	26,27	25,73	25,60	26,39	91M	11.784
24/11/2023	-1,30%	-0,34	25,77	25,87	25,59	26,11	106M	9.990

23/11/2023	0,97%	0,25	26,11	25,98	25,81	26,51	53M	6.422
22/11/2023	0,94%	0,24	25,86	25,87	25,69	26,82	103M	14.513
21/11/2023	-1,42%	-0,37	25,62	25,99	25,31	25,99	88M	9.322
20/11/2023	3,09%	0,78	25,99	25,21	25,10	26,09	104M	14.088
17/11/2023	-2,63%	-0,68	25,21	25,95	25,21	26,43	114M	15.385
16/11/2023	2,21%	0,56	25,89	25,50	25,34	26,09	136M	22.281
14/11/2023	4,97%	1,20	25,33	24,30	24,23	25,85	228M	27.954
13/11/2023	-2,03%	-0,50	24,13	24,66	23,77	24,84	144M	12.205
10/11/2023	2,88%	0,69	24,63	24,06	23,92	24,75	94M	13.468
09/11/2023	-3,47%	-0,86	23,94	25,02	23,83	25,09	124M	17.057
08/11/2023	0,69%	0,17	24,80	24,20	23,55	25,01	265M	36.300
07/11/2023	4,81%	1,13	24,63	23,51	23,40	24,86	173M	23.952
06/11/2023	-3,92%	-0,96	23,50	24,38	23,46	24,42	115M	15.521
03/11/2023	6,49%	1,49	24,46	23,78	23,64	24,96	326M	26.805
01/11/2023	6,24%	1,35	22,97	21,65	21,65	23,22	206M	21.343
31/10/2023	-0,69%	-0,15	21,62	21,80	21,39	22,28	94M	8.136
30/10/2023	-1,72%	-0,38	21,77	22,23	21,77	22,48	92M	12.641
27/10/2023	-3,23%	-0,74	22,15	22,76	21,86	22,92	158M	13.544
26/10/2023	2,69%	0,60	22,89	22,48	22,11	22,95	144M	16.683
25/10/2023	-5,35%	-1,26	22,29	23,50	22,16	23,54	117M	15.319
24/10/2023	-1,51%	-0,36	23,55	24,10	23,31	24,16	122M	12.116
23/10/2023	2,31%	0,54	23,91	23,24	23,11	24,14	112M	19.497
20/10/2023	1,17%	0,27	23,37	22,79	22,79	23,70	155M	15.286
19/10/2023	2,03%	0,46	23,10	22,56	22,45	23,29	281M	33.181
18/10/2023	-1,69%	-0,39	22,64	22,80	22,46	23,10	166M	24.627
17/10/2023	-1,16%	-0,27	23,03	22,75	22,63	23,58	346M	32.446
16/10/2023	1,92%	0,44	23,30	22,86	22,52	23,55	652M	29.558
13/10/2023	-5,96%	-1,45	22,86	24,16	22,78	24,16	309M	25.032
11/10/2023	-3,34%	-0,84	24,31	25,15	24,14	25,46	256M	22.909
10/10/2023	2,65%	0,65	25,15	24,58	24,50	25,67	195M	15.939
09/10/2023	1,07%	0,26	24,50	24,00	23,50	24,60	111M	12.071
06/10/2023	-0,12%	-0,03	24,24	23,73	23,07	24,65	340M	33.730
05/10/2023	-1,10%	-0,27	24,27	24,44	24,00	24,85	148M	17.357
04/10/2023	1,36%	0,33	24,54	24,21	24,09	24,84	115M	15.086
03/10/2023	-2,73%	-0,68	24,21	24,62	23,98	24,79	115M	16.052
02/10/2023	-2,05%	-0,52	24,89	25,27	24,65	25,45	109M	12.792
29/09/2023	1,88%	0,47	25,41	25,44	24,93	25,62	180M	14.949
28/09/2023	0,08%	0,02	24,94	24,84	24,46	25,12	235M	24.068
27/09/2023	-2,47%	-0,63	24,92	25,50	24,47	25,93	171M	16.499
26/09/2023	-3,04%	-0,80	25,55	26,15	25,37	26,23	178M	15.722
25/09/2023	-0,26%	-0,07	26,35	26,39	26,16	26,48	71M	5.997
22/09/2023	-0,30%	-0,08	26,42	26,58	26,03	26,98	240M	20.033
21/09/2023	-3,60%	-0,99	26,50	26,70	26,37	27,08	405M	31.059
20/09/2023	-1,12%	-0,31	27,49	27,85	27,26	28,23	108M	10.669
19/09/2023	-2,01%	-0,57	27,80	28,29	27,51	28,29	163M	13.399
18/09/2023	-1,42%	-0,41	28,37	28,90	28,28	29,01	90M	10.668
15/09/2023	0,49%	0,14	28,78	28,50	28,18	29,00	231M	14.930
14/09/2023	-2,49%	-0,73	28,64	29,43	28,51	29,68	140M	12.541
13/09/2023	1,00%	0,29	29,37	29,00	28,76	29,92	200M	17.270
12/09/2023	-1,02%	-0,30	29,08	29,42	29,03	30,18	256M	11.930
11/09/2023	4,00%	1,13	29,38	28,00	28,00	29,44	168M	17.302
08/09/2023	-0,25%	-0,07	28,25	28,24	27,90	28,46	91M	11.381
06/09/2023	-1,43%	-0,41	28,32	28,72	28,32	29,33	136M	16.311
05/09/2023	-1,27%	-0,37	28,73	28,73	28,49	29,05	131M	17.719
04/09/2023	0,83%	0,24	29,10	28,65	28,64	29,23	68M	6.422
01/09/2023	0,70%	0,20	28,86	28,70	28,55	29,01	154M	12.602
31/08/2023	0,07%	0,02	28,66	28,78	28,50	29,22	145M	12.576
30/08/2023	-3,11%	-0,92	28,64	29,74	28,51	29,74	139M	13.093
29/08/2023	1,44%	0,42	29,56	29,45	29,01	29,71	126M	12.439
28/08/2023	-0,24%	-0,07	29,14	29,21	28,91	29,49	90M	10.565
25/08/2023	-1,52%	-0,45	29,21	29,66	29,05	29,90	153M	15.524
24/08/2023	-1,10%	-0,33	29,66	30,04	29,57	30,06	125M	10.269
23/08/2023	0,33%	0,10	29,99	29,84	29,70	30,28	286M	14.784
22/08/2023	-0,30%	-0,09	29,89	30,09	29,85	30,28	151M	11.126
21/08/2023	0,81%	0,24	29,98	29,46	29,10	30,30	173M	16.953
18/08/2023	-1,85%	-0,56	29,74	30,30	29,61	30,60	230M	17.583
17/08/2023	0,83%	0,25	30,30	30,02	29,98	30,66	195M	17.282
16/08/2023	-2,28%	-0,70	30,05	30,75	29,78	30,79	354M	21.514
15/08/2023	-0,45%	-0,14	30,75	30,95	30,69	31,35	216M	17.167
14/08/2023	-1,78%	-0,56	30,89	31,40	30,50	31,78	149M	13.626
11/08/2023	-2,54%	-0,82	31,45	32,06	31,39	32,44	173M	15.956
10/08/2023	-4,92%	-1,67	32,27	34,40	32,14	34,64	412M	27.923
09/08/2023	-0,76%	-0,26	33,94	33,80	33,20	34,07	301M	19.782
08/08/2023	-1,24%	-0,43	34,20	34,14	33,50	34,47	151M	15.486
07/08/2023	-0,75%	-0,26	34,63	34,98	34,31	35,08	77M	5.826
04/08/2023	1,01%	0,35	34,89	34,51	34,45	35,68	196M	15.593
03/08/2023	-1,60%	-0,56	34,54	35,41	34,46	35,76	150M	12.688
02/08/2023	-1,15%	-0,41	35,10	35,51	34,71	35,55	89M	7.067
01/08/2023	-1,36%	-0,49	35,51	35,64	35,12	35,89	133M	16.113
31/07/2023	-1,10%	-0,40	36,00	36,64	35,83	36,68	140M	10.754
28/07/2023	-0,63%	-0,23	36,40	36,90	35,96	37,23	168M	11.625
27/07/2023	-0,95%	-0,35	36,63	37,10	36,28	37,57	224M	11.914
26/07/2023	1,54%	0,56	36,98	36,50	36,16	37,22	99M	9.936
25/07/2023	1,42%	0,51	36,42	36,35	36,00	36,82	153M	13.995
24/07/2023	4,03%	1,39	35,91	34,52	33,92	35,91	175M	20.038
21/07/2023	3,48%	1,16	34,52	33,40	33,27	34,97	208M	20.426
20/07/2023	1,24%	0,41	33,36	33,05	32,70	33,36	109M	10.103
19/07/2023	-0,06%	-0,02	32,95	32,52	32,23	33,01	122M	11.946
18/07/2023	0,52%	0,17	32,97	32,60	32,35	33,27	121M	12.463
17/07/2023	2,63%	0,84	32,80	31,11	31,11	33,07	265M	14.237
14/07/2023	-1,05%	-0,34	31,96	31,89	31,80	32,47	78M	11.174
13/07/2023	2,44%	0,77	32,30	31,30	31,21	32,76	112M	11.506
12/07/2023	0,64%	0,20	31,53	31,40	31,40	32,68	166M	17.167
11/07/2023	-1,26%	-0,40	31,33	31,00	30,33	31,59	287M	17.070
10/07/2023	0,28%	0,09	31,73	31,50	31,41	32,42	86M	8.670
07/07/2023	1,41%	0,44	31,64	31,25	31,15	32,16	146M	17.113
06/07/2023	-2,89%	-0,93	31,20	31,65	30,86	31,84	147M	19.074
05/07/2023	-0,37%	-0,12	32,13	31,96	31,46	32,67	196M	18.891
04/07/2023	-3,67%	-1,23	32,25	33,48	32,21	33,70	205M	12.080
03/07/2023	1,70%	0,56	33,48	32,92	32,81	33,69	99M	10.903
30/06/2023	1,45%	0,47	32,92	32,90	32,81	33,84	229M	17.680
29/06/2023	1,41%	0,45	32,45	32,00	31,97	32,50	124M	13.002
28/06/2023	-1,05%	-0,34	32,00	32,60	31,91	32,67	108M	13.499
27/06/2023	-2,09%	-0,69	32,34	33,33	31,72	33,37	132M	14.807
26/06/2023	-1,02%	-0,34	33,03	33,53	32,31	33,70	100M	10.052
23/06/2023	1,34%	0,44	33,37	32,95	32,82	33,50	154M	16.004
22/06/2023	-0,78%	-0,26	32,93	32,80	32,17	33,20	151M	16.123
21/06/2023	0,73%	0,24	33,19	32,90	32,26	33,43	187M	15.298
20/06/2023	-1,49%	-0,50	32,95	33,31	32,80	33,90	165M	17.601
19/06/2023	0,66%	0,22	33,45	33,21	32,94	33,86	91M	9.119
16/06/2023	-0,33%	-0,11	33,23	33,16	33,05	33,94	323M	21.443
15/06/2023	0,00%	0,00	33,34	33,31	33,16	34,09	144M	16.808
14/06/2023	3,35%	1,08	33,34	32,30	32,20	33,48	302M	21.870
13/06/2023	-1,35%	-0,44	32,26	32,72	32,08	33,20	195M	20.760
12/06/2023	1,43%	0,46	32,70	32,16	32,10	33,30	183M	14.949
09/06/2023	-0,40%	-0,13	32,24	32,75	32,20	33,65	186M	16.417
07/06/2023	2,37%	0,75	32,37	31,65	31,59	33,26	201M	21.807
06/06/2023	1,67%	0,52	31,62	31,29	30,75	31,90	160M	18.071
05/06/2023	0,97%	0,30	31,10	30,80	30,41	31,36	112M	12.567
02/06/2023	1,89%	0,57	30,80	30,60	30,13	31,48	208M	22.061
01/06/2023	4,24%	1,23	30,23	28,85	28,70	30,38	280M	31.565
31/05/2023	0,03%	0,01	29,00	28,45	28,30	29,18	179M	12.033
30/05/2023	-	-	28,99	29,81	28,42	30,03	136M	13.242

Date,Open,High,Low,Close,Volume
08-Dec-23,25.99,26.64,25.32,26.50,227393787
07-Dec-23,26.77,26.77,26.10,26.30,147826485
06-Dec-23,27.07,27.11,26.22,26.67,146975334
05-Dec-23,26.65,27.24,26.59,26.87,117035237
04-Dec-23,26.83,27.06,26.40,26.67,118189679
01-Dec-23,26.47,27.64,26.06,27.14,260522446
30-Nov-23,26.18,26.71,25.50,26.60,161843557
29-Nov-23,26.82,26.93,25.91,26.08,140093605
28-Nov-23,26.24,26.97,26.03,26.54,112187637
27-Nov-23,25.73,26.39,25.60,26.27,90638678
24-Nov-23,25.87,26.11,25.59,25.77,106346610
23-Nov-23,25.98,26.51,25.81,26.11,52953204
22-Nov-23,25.87,26.82,25.69,25.86,102981929
21-Nov-23,25.99,25.99,25.31,25.62,87852369
20-Nov-23,25.21,26.09,25.10,25.99,103964855
17-Nov-23,25.95,26.43,25.21,25.21,113988836
16-Nov-23,25.50,26.09,25.34,25.89,136011272
14-Nov-23,24.30,25.85,24.23,25.33,228366548
13-Nov-23,24.66,24.84,23.77,24.13,143850273
10-Nov-23,24.06,24.75,23.92,24.63,94437459
09-Nov-23,25.02,25.09,23.83,23.94,124447843
08-Nov-23,24.20,25.01,23.55,24.80,265117111
07-Nov-23,23.51,24.86,23.40,24.63,172839605
06-Nov-23,24.38,24.42,23.46,23.50,114941174
03-Nov-23,23.78,24.96,23.64,24.46,326006358
01-Nov-23,21.65,23.22,21.65,22.97,205891934
31-Oct-23,21.80,22.28,21.39,21.62,93627529
30-Oct-23,22.23,22.48,21.77,21.77,91699602
27-Oct-23,22.76,22.92,21.86,22.15,158352153
26-Oct-23,22.48,22.95,22.11,22.89,143861718
25-Oct-23,23.50,23.54,22.16,22.29,116592053
24-Oct-23,24.10,24.16,23.31,23.55,121613080
23-Oct-23,23.24,24.14,23.11,23.91,112276783
20-Oct-23,22.79,23.70,22.79,23.37,154839625
19-Oct-23,22.56,23.29,22.45,23.10,280522356
18-Oct-23,22.80,23.10,22.46,22.64,166273128
17-Oct-23,22.75,23.58,22.63,23.03,346473699
16-Oct-23,22.86,23.55,22.52,23.30,651609970
13-Oct-23,24.16,24.16,22.78,22.86,309493571
11-Oct-23,25.15,25.46,24.14,24.31,255947305
10-Oct-23,24.58,25.67,24.50,25.15,195273042
09-Oct-23,24.00,24.60,23.50,24.50,111310016
06-Oct-23,23.73,24.65,23.07,24.24,339614983
05-Oct-23,24.44,24.85,24.00,24.27,148186237
04-Oct-23,24.21,24.84,24.09,24.54,115379851
03-Oct-23,24.62,24.79,23.98,24.21,115481561
02-Oct-23,25.27,25.45,24.65,24.89,109432406
29-Sep-23,25.44,25.62,24.93,25.41,180179294
28-Sep-23,24.84,25.12,24.46,24.94,235351957
27-Sep-23,25.50,25.93,24.47,24.92,170549068
26-Sep-23,26.15,26.23,25.37,25.55,177885729
25-Sep-23,26.39,26.48,26.16,26.35,70786129
22-Sep-23,26.58,26.98,26.03,26.42,239794282
21-Sep-23,26.70,27.08,26.37,26.50,404896903
20-Sep-23,27.85,28.23,27.26,27.49,107843098
19-Sep-23,28.29,28.29,27.51,27.80,163086769
18-Sep-23,28.90,29.01,28.28,28.37,90465648
15-Sep-23,28.50,29.00,28.18,28.78,230776409
14-Sep-23,29.43,29.68,28.51,28.64,140271658
13-Sep-23,29.00,29.92,28.76,29.37,200340389
12-Sep-23,29.42,30.18,29.03,29.08,256237380
11-Sep-23,28.00,29.44,28.00,29.38,167550748
08-Sep-23,28.24,28.46,27.90,28.25,90766924
06-Sep-23,28.72,29.33,28.32,28.32,135918021
05-Sep-23,28.73,29.05,28.49,28.73,130849620
04-Sep-23,28.65,29.23,28.64,29.10,67839755
01-Sep-23,28.70,29.01,28.55,28.86,154000251
31-Aug-23,28.78,29.22,28.50,28.66,144709557
30-Aug-23,29.74,29.74,28.51,28.64,139291906
29-Aug-23,29.45,29.71,29.01,29.56,125909517
28-Aug-23,29.21,29.49,28.91,29.14,89730954
25-Aug-23,29.66,29.90,29.05,29.21,152746236
24-Aug-23,30.04,30.06,29.57,29.66,125470813
23-Aug-23,29.84,30.28,29.70,29.99,285807864
22-Aug-23,30.09,30.28,29.85,29.89,150764814
21-Aug-23,29.46,30.30,29.10,29.98,173480537
18-Aug-23,30.30,30.60,29.61,29.74,230332621
17-Aug-23,30.02,30.66,29.98,30.30,195464672
16-Aug-23,30.75,30.79,29.78,30.05,354070368
15-Aug-23,30.95,31.35,30.69,30.75,216461774
14-Aug-23,31.40,31.78,30.50,30.89,149326560
11-Aug-23,32.06,32.44,31.39,31.45,172914181
10-Aug-23,34.40,34.64,32.14,32.27,412327705
09-Aug-23,33.80,34.07,33.20,33.94,300566708
08-Aug-23,34.14,34.47,33.50,34.20,150737962
07-Aug-23,34.98,35.08,34.31,34.63,76844562
04-Aug-23,34.51,35.68,34.45,34.89,195581929
03-Aug-23,35.41,35.76,34.46,34.54,149825065
02-Aug-23,35.51,35.55,34.71,35.10,88923878
01-Aug-23,35.64,35.89,35.12,35.51,132575769
31-Jul-23,36.64,36.68,35.83,36.00,140349948
28-Jul-23,36.90,37.23,35.96,36.40,168237824
27-Jul-23,37.10,37.57,36.28,36.63,224279758
26-Jul-23,36.50,37.22,36.16,36.98,98929236
25-Jul-23,36.35,36.82,36.00,36.42,153057962
24-Jul-23,34.52,35.91,33.92,35.91,174787054
21-Jul-23,33.40,34.97,33.27,34.52,207933768
20-Jul-23,33.05,33.36,32.70,33.36,109468459
19-Jul-23,32.52,33.01,32.23,32.95,121579162
18-Jul-23,32.60,33.27,32.35,32.97,120575789
17-Jul-23,31.11,33.07,31.11,32.80,265371601
14-Jul-23,31.89,32.47,31.80,31.96,78098000
13-Jul-23,31.30,32.76,31.21,32.30,112067546
12-Jul-23,31.40,32.68,31.40,31.53,165726696
11-Jul-23,31.00,31.59,30.33,31.33,287421457
10-Jul-23,31.50,32.42,31.41,31.73,86068239
07-Jul-23,31.25,32.16,31.15,31.64,145826677
06-Jul-23,31.65,31.84,30.86,31.20,147259161
05-Jul-23,31.96,32.67,31.46,32.13,195683812
04-Jul-23,33.48,33.70,32.21,32.25,204591939
03-Jul-23,32.92,33.69,32.81,33.48,98668334
30-Jun-23,32.90,33.84,32.81,32.92,229146441
29-Jun-23,32.00,32.50,31.97,32.45,124394527
28-Jun-23,32.60,32.67,31.91,32.00,108086888
27-Jun-23,33.33,33.37,31.72,32.34,131859388
26-Jun-23,33.53,33.70,32.31,33.03,99911003
23-Jun-23,32.95,33.50,32.82,33.37,154023531
22-Jun-23,32.80,33.20,32.17,32.93,150674448
21-Jun-23,32.90,33.43,32.26,33.19,186574088
20-Jun-23,33.31,33.90,32.80,32.95,165013795
19-Jun-23,33.21,33.86,32.94,33.45,91008270
16-Jun-23,33.16,33.94,33.05,33.23,322562185
15-Jun-23,33.31,34.09,33.16,33.34,144166977
14-Jun-23,32.30,33.48,32.20,33.34,302005747
13-Jun-23,32.72,33.20,32.08,32.26,194977160
12-Jun-23,32.16,33.30,32.10,32.70,182545174
09-Jun-23,32.75,33.65,32.20,32.24,185813541
07-Jun-23,31.65,33.26,31.59,32.37,201109290
06-Jun-23,31.29,31.90,30.75,31.62,159551417
05-Jun-23,30.80,31.36,30.41,31.10,111766811
02-Jun-23,30.60,31.48,30.13,30.80,207836968
01-Jun-23,28.85,30.38,28.70,30.23,280101288
31-May-23,28.45,29.18,28.30,29.00,179470430
30-May-23,29.81,30.03,28.42,28.99,136242916

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RDOR3