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
26/03/2026	-2,64%	-1,04	38,38	38,73	38,38	39,18	112M	11.687
25/03/2026	1,55%	0,60	39,42	39,62	39,20	40,26	223M	19.907
24/03/2026	-0,21%	-0,08	38,82	38,77	38,30	39,00	172M	16.269
23/03/2026	4,49%	1,67	38,90	38,14	37,95	38,96	499M	23.626
20/03/2026	0,16%	0,06	37,23	37,02	36,59	37,38	482M	17.177
19/03/2026	0,41%	0,15	37,17	36,50	36,16	37,69	381M	23.991
18/03/2026	-0,40%	-0,15	37,02	36,83	36,66	37,61	215M	19.690

17/03/2026	0,35%	0,13	37,17	37,02	36,84	37,66	346M	26.175
16/03/2026	1,20%	0,44	37,04	37,50	36,81	37,58	143M	18.362
13/03/2026	-1,77%	-0,66	36,60	37,50	36,53	37,76	206M	22.929
12/03/2026	-3,04%	-1,17	37,26	37,52	37,01	38,08	206M	24.079
11/03/2026	-0,85%	-0,33	38,43	38,24	37,98	38,85	200M	18.604
10/03/2026	0,52%	0,20	38,76	38,94	38,30	39,89	292M	26.897
09/03/2026	0,39%	0,15	38,56	38,28	37,39	39,10	442M	47.356
06/03/2026	0,73%	0,28	38,41	38,00	37,87	38,80	365M	32.670
05/03/2026	-3,03%	-1,19	38,13	39,00	37,70	40,00	475M	41.975
04/03/2026	1,73%	0,67	39,32	39,20	38,65	39,90	224M	19.870
03/03/2026	-2,64%	-1,05	38,65	38,10	38,02	39,84	637M	65.203
02/03/2026	-1,49%	-0,60	39,70	39,88	39,02	40,35	347M	30.846
27/02/2026	-3,01%	-1,25	40,30	41,42	40,25	41,46	603M	47.289
26/02/2026	-4,53%	-1,97	41,55	41,02	40,05	42,12	1.135M	66.969
25/02/2026	0,12%	0,05	43,52	43,53	42,52	43,70	311M	29.788
24/02/2026	-0,21%	-0,09	43,47	43,91	43,20	44,45	314M	29.644
23/02/2026	-3,39%	-1,53	43,56	44,84	43,18	45,00	255M	23.903
20/02/2026	1,01%	0,45	45,09	44,38	43,89	45,38	249M	19.356
19/02/2026	4,23%	1,81	44,64	43,00	42,58	44,64	208M	17.334
18/02/2026	0,40%	0,17	42,83	43,00	42,44	43,60	218M	17.342
13/02/2026	0,61%	0,26	42,66	41,50	41,50	42,66	365M	15.914
12/02/2026	0,59%	0,25	42,40	42,05	41,88	42,71	289M	20.205
11/02/2026	2,06%	0,85	42,15	41,52	41,47	42,65	313M	26.220
10/02/2026	-2,04%	-0,86	41,30	42,19	41,16	42,43	186M	15.954
09/02/2026	1,52%	0,63	42,16	41,78	41,41	42,22	154M	14.928
06/02/2026	-0,19%	-0,08	41,53	41,74	40,77	41,93	217M	20.569
05/02/2026	-0,12%	-0,05	41,61	41,85	41,61	42,45	191M	17.824
04/02/2026	-2,30%	-0,98	41,66	42,65	40,87	42,86	201M	16.337
03/02/2026	-2,83%	-1,24	42,64	44,29	42,21	44,50	432M	22.552
02/02/2026	3,51%	1,49	43,88	42,64	41,86	43,89	239M	20.755
30/01/2026	-0,80%	-0,34	42,39	42,60	41,70	43,66	335M	26.355
29/01/2026	-3,22%	-1,42	42,73	44,58	42,30	44,58	258M	23.775
28/01/2026	1,26%	0,55	44,15	43,78	43,49	44,75	193M	21.547
27/01/2026	-1,11%	-0,49	43,60	44,75	43,40	45,10	284M	26.648
26/01/2026	0,32%	0,14	44,09	44,26	43,21	44,36	192M	22.684
23/01/2026	1,29%	0,56	43,95	43,44	43,00	44,69	295M	30.311
22/01/2026	5,70%	2,34	43,39	41,50	40,99	43,91	389M	38.361
21/01/2026	2,27%	0,91	41,05	40,51	40,15	41,18	280M	25.142
20/01/2026	-0,77%	-0,31	40,14	40,20	39,77	40,70	108M	13.473
19/01/2026	0,50%	0,20	40,45	40,24	40,09	40,88	70M	6.326
16/01/2026	-0,17%	-0,07	40,25	40,48	39,81	40,49	323M	25.708
15/01/2026	-0,05%	-0,02	40,32	40,55	39,90	40,84	253M	18.687
14/01/2026	0,30%	0,12	40,34	40,46	39,96	40,80	172M	21.208
13/01/2026	-2,28%	-0,94	40,22	40,80	39,71	41,01	281M	25.375
12/01/2026	-0,07%	-0,03	41,16	41,00	40,82	41,37	132M	12.378
09/01/2026	1,28%	0,52	41,19	40,98	40,50	41,60	234M	17.766
08/01/2026	-0,78%	-0,32	40,67	41,06	40,26	41,30	201M	17.089
07/01/2026	-3,55%	-1,51	40,99	42,28	40,80	42,69	192M	21.132
06/01/2026	3,79%	1,55	42,50	41,39	41,38	43,01	236M	24.125
05/01/2026	1,19%	0,48	40,95	40,49	40,26	41,17	172M	13.473
02/01/2026	-0,34%	-0,14	40,47	41,00	40,40	41,18	115M	11.165
30/12/2025	-0,34%	-0,14	40,61	41,06	40,43	41,10	159M	13.672
29/12/2025	-1,69%	-0,70	40,75	41,46	40,17	41,49	173M	13.701
26/12/2025	-0,53%	-0,22	41,45	41,09	40,87	41,65	143M	9.447
23/12/2025	3,07%	1,24	41,67	40,57	40,48	41,74	218M	20.619
22/12/2025	-2,44%	-1,01	40,43	41,30	40,11	41,37	234M	21.359
19/12/2025	-8,96%	-4,08	41,44	41,70	41,08	41,99	446M	27.611
18/12/2025	1,25%	0,56	45,52	44,77	44,41	45,53	315M	25.069
17/12/2025	-2,66%	-1,23	44,96	45,75	44,35	45,97	472M	32.437
16/12/2025	-1,97%	-0,93	46,19	46,78	46,15	47,53	376M	28.693
15/12/2025	4,71%	2,12	47,12	46,35	46,00	47,35	501M	34.235
12/12/2025	1,65%	0,73	45,00	44,22	44,22	45,20	257M	28.551
11/12/2025	0,34%	0,15	44,27	44,01	43,70	44,82	143M	13.270
10/12/2025	-0,14%	-0,06	44,12	44,18	43,75	44,50	114M	12.591
09/12/2025	-0,67%	-0,30	44,18	44,12	43,37	44,77	249M	24.456
08/12/2025	0,86%	0,38	44,48	44,50	43,73	44,97	358M	30.728
05/12/2025	-7,00%	-3,32	44,10	47,45	44,10	47,46	424M	33.424
04/12/2025	3,51%	1,61	47,42	46,23	46,10	47,86	287M	25.273
03/12/2025	-1,44%	-0,67	45,81	46,63	45,13	46,65	164M	15.554
02/12/2025	1,71%	0,78	46,48	45,82	45,60	46,48	162M	17.320
01/12/2025	-1,99%	-0,93	45,70	46,41	45,03	46,60	632M	23.549
28/11/2025	1,26%	0,58	46,63	46,08	46,05	47,47	218M	14.166
27/11/2025	-1,83%	-0,86	46,05	47,20	46,05	47,25	107M	8.287
26/11/2025	3,08%	1,40	46,91	45,65	45,57	47,17	219M	23.148
25/11/2025	0,07%	0,03	45,51	45,37	45,05	46,08	135M	13.063
24/11/2025	1,95%	0,87	45,48	44,60	44,49	45,48	277M	13.772
21/11/2025	-0,25%	-0,11	44,61	44,95	43,97	44,95	267M	24.863
19/11/2025	-0,78%	-0,35	44,72	44,91	44,68	45,18	157M	13.937
18/11/2025	-0,27%	-0,12	45,07	44,92	44,58	45,50	175M	16.644
17/11/2025	-1,89%	-0,87	45,19	46,00	44,79	46,15	258M	20.239
14/11/2025	-0,63%	-0,29	46,06	46,39	45,91	46,49	127M	9.625
13/11/2025	-1,36%	-0,64	46,35	46,93	46,13	47,00	255M	22.784
12/11/2025	2,53%	1,16	46,99	45,82	45,74	47,03	523M	34.134
11/11/2025	-1,82%	-0,85	45,83	46,69	45,58	46,90	1.530M	41.959
10/11/2025	-1,33%	-0,63	46,68	47,84	46,52	48,41	362M	26.471
07/11/2025	-0,27%	-0,13	47,31	47,00	46,90	47,75	294M	19.536
06/11/2025	8,36%	3,66	47,44	46,28	45,96	47,80	612M	49.373
05/11/2025	1,91%	0,82	43,78	42,96	42,82	44,04	141M	17.449
04/11/2025	-0,32%	-0,14	42,96	42,98	42,72	43,17	127M	10.851
03/11/2025	-0,55%	-0,24	43,10	43,75	42,81	43,75	118M	14.547
31/10/2025	1,26%	0,54	43,34	42,82	42,73	43,44	170M	12.238
30/10/2025	-0,02%	-0,01	42,80	42,52	42,32	43,03	138M	13.533
29/10/2025	0,49%	0,21	42,81	42,74	42,62	43,12	106M	13.232
28/10/2025	0,12%	0,05	42,60	42,50	42,22	42,73	123M	14.309
27/10/2025	0,69%	0,29	42,55	42,80	42,34	43,08	107M	9.690
24/10/2025	0,52%	0,22	42,26	42,30	42,11	42,55	94M	9.149
23/10/2025	-0,17%	-0,07	42,04	42,26	41,97	42,71	114M	12.531
22/10/2025	1,37%	0,57	42,11	41,57	41,51	42,29	129M	13.469
21/10/2025	1,14%	0,47	41,54	40,79	40,79	41,65	117M	9.282
20/10/2025	0,69%	0,28	41,07	40,68	40,68	41,53	120M	10.577
17/10/2025	0,47%	0,19	40,79	40,12	40,12	40,98	173M	13.407
16/10/2025	0,20%	0,08	40,60	40,25	40,22	41,25	136M	13.226
15/10/2025	0,77%	0,31	40,52	39,58	39,45	40,75	212M	16.008
14/10/2025	1,16%	0,46	40,21	39,64	39,58	40,41	522M	22.125
13/10/2025	-0,10%	-0,04	39,75	40,00	39,59	40,09	134M	10.928
10/10/2025	0,00%	0,00	39,79	40,00	39,38	40,14	223M	17.729
09/10/2025	-2,93%	-1,20	39,79	41,02	39,74	41,13	476M	18.813
08/10/2025	0,29%	0,12	40,99	41,01	40,69	41,15	146M	14.149
07/10/2025	-1,83%	-0,76	40,87	41,20	40,81	41,26	121M	13.377
06/10/2025	0,07%	0,03	41,63	41,63	41,32	41,86	108M	11.591
03/10/2025	0,14%	0,06	41,60	41,45	41,29	41,83	82M	10.677
02/10/2025	0,00%	0,00	41,54	41,66	41,22	41,86	143M	9.155
01/10/2025	-1,28%	-0,54	41,54	42,44	41,48	42,44	131M	16.016
30/09/2025	-0,52%	-0,22	42,08	42,70	42,08	43,05	214M	19.856
29/09/2025	2,62%	1,08	42,30	42,16	41,66	42,30	171M	13.661
26/09/2025	1,08%	0,44	41,22	41,30	40,90	41,30	71M	7.705
25/09/2025	-1,35%	-0,56	40,78	41,34	40,69	41,50	163M	15.023
24/09/2025	-1,57%	-0,66	41,34	41,69	40,98	41,83	158M	18.841
23/09/2025	0,70%	0,29	42,00	41,65	41,52	42,45	83M	6.812
22/09/2025	-1,18%	-0,50	41,71	41,81	41,42	41,96	115M	12.107
19/09/2025	2,13%	0,88	42,21	41,39	41,22	42,31	463M	21.482
18/09/2025	1,45%	0,59	41,33	40,61	40,61	41,75	366M	21.631
17/09/2025	1,09%	0,44	40,74	40,32	40,12	41,16	174M	16.740
16/09/2025	1,46%	0,58	40,30	39,90	39,65	40,75	213M	17.165
15/09/2025	1,27%	0,50	39,72	39,70	39,40	39,86	109M	10.758
12/09/2025	-0,43%	-0,17	39,22	38,98	38,89	39,52	114M	9.057
11/09/2025	-	-	39,39	39,38	39,16	39,59	96M	11.147

Date,Open,High,Low,Close,Volume
26-Mar-26,38.73,39.18,38.38,38.38,111519120
25-Mar-26,39.62,40.26,39.20,39.42,222847939
24-Mar-26,38.77,39.00,38.30,38.82,172224605
23-Mar-26,38.14,38.96,37.95,38.90,498722397
20-Mar-26,37.02,37.38,36.59,37.23,481529379
19-Mar-26,36.50,37.69,36.16,37.17,380631369
18-Mar-26,36.83,37.61,36.66,37.02,215153466
17-Mar-26,37.02,37.66,36.84,37.17,345701764
16-Mar-26,37.50,37.58,36.81,37.04,142598072
13-Mar-26,37.50,37.76,36.53,36.60,205504149
12-Mar-26,37.52,38.08,37.01,37.26,205824418
11-Mar-26,38.24,38.85,37.98,38.43,199880308
10-Mar-26,38.94,39.89,38.30,38.76,292488071
09-Mar-26,38.28,39.10,37.39,38.56,442150598
06-Mar-26,38.00,38.80,37.87,38.41,365457629
05-Mar-26,39.00,40.00,37.70,38.13,474727373
04-Mar-26,39.20,39.90,38.65,39.32,224369109
03-Mar-26,38.10,39.84,38.02,38.65,637128474
02-Mar-26,39.88,40.35,39.02,39.70,346789217
27-Feb-26,41.42,41.46,40.25,40.30,602697414
26-Feb-26,41.02,42.12,40.05,41.55,1134563947
25-Feb-26,43.53,43.70,42.52,43.52,310805832
24-Feb-26,43.91,44.45,43.20,43.47,314450476
23-Feb-26,44.84,45.00,43.18,43.56,254873321
20-Feb-26,44.38,45.38,43.89,45.09,248581714
19-Feb-26,43.00,44.64,42.58,44.64,208199929
18-Feb-26,43.00,43.60,42.44,42.83,217805403
13-Feb-26,41.50,42.66,41.50,42.66,364948887
12-Feb-26,42.05,42.71,41.88,42.40,289269806
11-Feb-26,41.52,42.65,41.47,42.15,313024273
10-Feb-26,42.19,42.43,41.16,41.30,185755608
09-Feb-26,41.78,42.22,41.41,42.16,154411141
06-Feb-26,41.74,41.93,40.77,41.53,217425097
05-Feb-26,41.85,42.45,41.61,41.61,191289587
04-Feb-26,42.65,42.86,40.87,41.66,200735173
03-Feb-26,44.29,44.50,42.21,42.64,431849542
02-Feb-26,42.64,43.89,41.86,43.88,238747000
30-Jan-26,42.60,43.66,41.70,42.39,335358214
29-Jan-26,44.58,44.58,42.30,42.73,257802945
28-Jan-26,43.78,44.75,43.49,44.15,193177862
27-Jan-26,44.75,45.10,43.40,43.60,283675631
26-Jan-26,44.26,44.36,43.21,44.09,192495940
23-Jan-26,43.44,44.69,43.00,43.95,295154563
22-Jan-26,41.50,43.91,40.99,43.39,388564131
21-Jan-26,40.51,41.18,40.15,41.05,279949806
20-Jan-26,40.20,40.70,39.77,40.14,107656662
19-Jan-26,40.24,40.88,40.09,40.45,70304028
16-Jan-26,40.48,40.49,39.81,40.25,322882583
15-Jan-26,40.55,40.84,39.90,40.32,253048633
14-Jan-26,40.46,40.80,39.96,40.34,171560736
13-Jan-26,40.80,41.01,39.71,40.22,281288319
12-Jan-26,41.00,41.37,40.82,41.16,131603620
09-Jan-26,40.98,41.60,40.50,41.19,234037396
08-Jan-26,41.06,41.30,40.26,40.67,200910702
07-Jan-26,42.28,42.69,40.80,40.99,191616510
06-Jan-26,41.39,43.01,41.38,42.50,235800342
05-Jan-26,40.49,41.17,40.26,40.95,172013394
02-Jan-26,41.00,41.18,40.40,40.47,114763701
30-Dec-25,41.06,41.10,40.43,40.61,158747607
29-Dec-25,41.46,41.49,40.17,40.75,173194065
26-Dec-25,41.09,41.65,40.87,41.45,142653677
23-Dec-25,40.57,41.74,40.48,41.67,217908143
22-Dec-25,41.30,41.37,40.11,40.43,233635571
19-Dec-25,41.70,41.99,41.08,41.44,445851217
18-Dec-25,44.77,45.53,44.41,45.52,314751510
17-Dec-25,45.75,45.97,44.35,44.96,471954304
16-Dec-25,46.78,47.53,46.15,46.19,375721894
15-Dec-25,46.35,47.35,46.00,47.12,500708829
12-Dec-25,44.22,45.20,44.22,45.00,257317049
11-Dec-25,44.01,44.82,43.70,44.27,142607066
10-Dec-25,44.18,44.50,43.75,44.12,113757178
09-Dec-25,44.12,44.77,43.37,44.18,248644597
08-Dec-25,44.50,44.97,43.73,44.48,357919726
05-Dec-25,47.45,47.46,44.10,44.10,423576609
04-Dec-25,46.23,47.86,46.10,47.42,286781291
03-Dec-25,46.63,46.65,45.13,45.81,164417969
02-Dec-25,45.82,46.48,45.60,46.48,162362571
01-Dec-25,46.41,46.60,45.03,45.70,631555557
28-Nov-25,46.08,47.47,46.05,46.63,218178489
27-Nov-25,47.20,47.25,46.05,46.05,107333764
26-Nov-25,45.65,47.17,45.57,46.91,219161167
25-Nov-25,45.37,46.08,45.05,45.51,134769602
24-Nov-25,44.60,45.48,44.49,45.48,277170921
21-Nov-25,44.95,44.95,43.97,44.61,267482109
19-Nov-25,44.91,45.18,44.68,44.72,157409013
18-Nov-25,44.92,45.50,44.58,45.07,175403487
17-Nov-25,46.00,46.15,44.79,45.19,257996556
14-Nov-25,46.39,46.49,45.91,46.06,127097537
13-Nov-25,46.93,47.00,46.13,46.35,255311239
12-Nov-25,45.82,47.03,45.74,46.99,523008883
11-Nov-25,46.69,46.90,45.58,45.83,1530228659
10-Nov-25,47.84,48.41,46.52,46.68,361776548
07-Nov-25,47.00,47.75,46.90,47.31,294001825
06-Nov-25,46.28,47.80,45.96,47.44,612312808
05-Nov-25,42.96,44.04,42.82,43.78,140624585
04-Nov-25,42.98,43.17,42.72,42.96,127129413
03-Nov-25,43.75,43.75,42.81,43.10,118320128
31-Oct-25,42.82,43.44,42.73,43.34,170203367
30-Oct-25,42.52,43.03,42.32,42.80,138402609
29-Oct-25,42.74,43.12,42.62,42.81,105937329
28-Oct-25,42.50,42.73,42.22,42.60,123357436
27-Oct-25,42.80,43.08,42.34,42.55,106565859
24-Oct-25,42.30,42.55,42.11,42.26,94288028
23-Oct-25,42.26,42.71,41.97,42.04,114351907
22-Oct-25,41.57,42.29,41.51,42.11,128729949
21-Oct-25,40.79,41.65,40.79,41.54,116850416
20-Oct-25,40.68,41.53,40.68,41.07,120105612
17-Oct-25,40.12,40.98,40.12,40.79,173337580
16-Oct-25,40.25,41.25,40.22,40.60,136429626
15-Oct-25,39.58,40.75,39.45,40.52,212475804
14-Oct-25,39.64,40.41,39.58,40.21,521908711
13-Oct-25,40.00,40.09,39.59,39.75,133973414
10-Oct-25,40.00,40.14,39.38,39.79,222832741
09-Oct-25,41.02,41.13,39.74,39.79,475751109
08-Oct-25,41.01,41.15,40.69,40.99,146308991
07-Oct-25,41.20,41.26,40.81,40.87,121017973
06-Oct-25,41.63,41.86,41.32,41.63,108484855
03-Oct-25,41.45,41.83,41.29,41.60,82327936
02-Oct-25,41.66,41.86,41.22,41.54,143259268
01-Oct-25,42.44,42.44,41.48,41.54,131464398
30-Sep-25,42.70,43.05,42.08,42.08,213542790
29-Sep-25,42.16,42.30,41.66,42.30,170582516
26-Sep-25,41.30,41.30,40.90,41.22,70667893
25-Sep-25,41.34,41.50,40.69,40.78,162601102
24-Sep-25,41.69,41.83,40.98,41.34,158409116
23-Sep-25,41.65,42.45,41.52,42.00,83101547
22-Sep-25,41.81,41.96,41.42,41.71,115112344
19-Sep-25,41.39,42.31,41.22,42.21,462796341
18-Sep-25,40.61,41.75,40.61,41.33,366475307
17-Sep-25,40.32,41.16,40.12,40.74,173679110
16-Sep-25,39.90,40.75,39.65,40.30,213365908
15-Sep-25,39.70,39.86,39.40,39.72,109302928
12-Sep-25,38.98,39.52,38.89,39.22,113892806
11-Sep-25,39.38,39.59,39.16,39.39,95980909

*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