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
26/07/2024	3,77%	1,02	28,08	27,15	27,13	28,16	109M	16.282
25/07/2024	-1,60%	-0,44	27,06	27,50	26,92	27,50	133M	16.528
24/07/2024	-1,08%	-0,30	27,50	27,48	27,32	27,85	102M	15.036
23/07/2024	-1,28%	-0,36	27,80	28,16	27,47	28,18	115M	14.112
22/07/2024	0,21%	0,06	28,16	27,94	27,93	28,54	59M	8.183
19/07/2024	-0,85%	-0,24	28,10	28,69	28,09	28,84	99M	11.051
18/07/2024	-2,88%	-0,84	28,34	29,18	28,06	29,18	142M	14.275
17/07/2024	-1,08%	-0,32	29,18	29,75	29,18	29,80	108M	11.141
16/07/2024	0,10%	0,03	29,50	29,55	29,30	30,16	109M	16.638
15/07/2024	1,83%	0,53	29,47	28,94	28,73	29,51	92M	12.224
12/07/2024	1,01%	0,29	28,94	28,56	28,37	29,19	156M	17.331
11/07/2024	0,00%	0,00	28,65	28,65	28,50	28,96	189M	14.739
10/07/2024	0,21%	0,06	28,65	28,81	28,44	29,10	96M	14.258
09/07/2024	2,99%	0,83	28,59	27,85	27,74	28,59	219M	22.315
08/07/2024	0,22%	0,06	27,76	27,31	27,21	27,85	180M	17.574
05/07/2024	-0,07%	-0,02	27,70	27,92	27,26	28,08	92M	13.340
04/07/2024	0,98%	0,27	27,72	27,75	27,55	28,17	108M	9.621
03/07/2024	2,01%	0,54	27,45	27,15	26,89	27,65	148M	14.554
02/07/2024	0,79%	0,21	26,91	26,70	26,52	27,10	155M	13.541
01/07/2024	-1,84%	-0,50	26,70	26,60	26,45	27,05	140M	13.149
28/06/2024	-0,69%	-0,19	27,20	27,17	26,72	27,50	213M	27.469
27/06/2024	3,79%	1,00	27,39	26,47	26,18	27,39	142M	15.914
26/06/2024	1,03%	0,27	26,39	25,86	25,52	26,51	262M	19.803
25/06/2024	-1,84%	-0,49	26,12	26,26	26,12	26,91	99M	12.551
24/06/2024	0,99%	0,26	26,61	26,61	26,40	26,93	95M	15.135
21/06/2024	2,37%	0,61	26,35	25,45	25,36	26,38	177M	16.136
20/06/2024	-1,57%	-0,41	25,74	26,36	25,65	26,62	135M	17.439
19/06/2024	-0,19%	-0,05	26,15	25,94	25,57	26,22	80M	10.688
18/06/2024	2,58%	0,66	26,20	25,57	25,30	26,50	320M	25.198
17/06/2024	-5,16%	-1,39	25,54	26,61	25,42	26,77	201M	13.344
14/06/2024	0,67%	0,18	26,93	26,56	26,35	27,19	64M	11.184
13/06/2024	-0,11%	-0,03	26,75	26,83	26,23	27,05	108M	12.378
12/06/2024	-1,40%	-0,38	26,78	27,90	26,76	28,24	216M	21.641
11/06/2024	2,30%	0,61	27,16	26,52	26,40	27,22	87M	10.137
10/06/2024	-1,34%	-0,36	26,55	26,91	26,43	27,04	62M	9.370
07/06/2024	-1,68%	-0,46	26,91	26,98	26,77	27,37	154M	18.166
06/06/2024	1,75%	0,47	27,37	26,80	26,80	27,81	158M	12.853
05/06/2024	-0,92%	-0,25	26,90	27,09	26,56	27,31	121M	17.143
04/06/2024	-0,59%	-0,16	27,15	28,17	27,04	28,29	190M	22.526
03/06/2024	-0,55%	-0,15	27,31	27,47	26,70	27,55	399M	21.011
31/05/2024	-1,29%	-0,36	27,46	27,81	27,20	27,88	144M	12.731
29/05/2024	-1,28%	-0,36	27,82	27,64	27,50	28,37	118M	13.893
28/05/2024	-1,26%	-0,36	28,18	28,98	27,68	29,03	185M	17.554
27/05/2024	-1,52%	-0,44	28,54	29,00	28,26	29,17	84M	9.639
24/05/2024	-0,75%	-0,22	28,98	29,10	28,76	29,40	67M	10.712
23/05/2024	0,27%	0,08	29,20	29,14	28,92	29,48	178M	18.556
22/05/2024	-6,03%	-1,87	29,12	29,44	28,94	29,89	2.647M	28.306
21/05/2024	-1,12%	-0,35	30,99	31,10	30,88	31,53	135M	10.363
20/05/2024	0,77%	0,24	31,34	30,86	30,77	31,78	123M	16.727
17/05/2024	0,94%	0,29	31,10	30,73	30,32	31,36	253M	19.694
16/05/2024	0,06%	0,02	30,81	31,00	30,81	31,76	319M	21.947
15/05/2024	0,26%	0,08	30,79	30,77	30,40	30,98	85M	14.803
14/05/2024	-0,23%	-0,07	30,71	30,80	30,56	31,30	169M	22.106
13/05/2024	0,52%	0,16	30,78	30,62	30,14	30,98	187M	21.554
10/05/2024	1,16%	0,35	30,62	30,20	30,03	30,93	240M	30.846
09/05/2024	2,54%	0,75	30,27	29,47	29,23	31,00	322M	28.664
08/05/2024	-0,77%	-0,23	29,52	29,60	29,13	29,92	187M	21.167
07/05/2024	9,33%	2,54	29,75	28,34	28,12	29,95	668M	40.683
06/05/2024	1,45%	0,39	27,21	26,60	26,59	27,45	168M	15.328
03/05/2024	1,32%	0,35	26,82	27,10	26,63	27,15	207M	19.533
02/05/2024	1,81%	0,47	26,47	26,35	26,17	26,65	139M	18.416
30/04/2024	-1,74%	-0,46	26,00	26,20	26,00	26,52	166M	15.958
29/04/2024	2,36%	0,61	26,46	26,80	26,35	27,02	209M	20.926
26/04/2024	3,61%	0,90	25,85	25,09	25,08	26,16	164M	13.881
25/04/2024	2,38%	0,58	24,95	24,22	24,03	25,00	102M	9.200
24/04/2024	-0,93%	-0,23	24,37	24,40	24,28	24,79	89M	12.078
23/04/2024	-0,85%	-0,21	24,60	24,51	24,40	25,04	102M	12.710
22/04/2024	1,47%	0,36	24,81	24,40	24,38	25,00	85M	14.424
19/04/2024	4,85%	1,13	24,45	23,97	23,79	24,78	217M	19.844
18/04/2024	-0,21%	-0,05	23,32	23,37	23,02	23,53	129M	17.014
17/04/2024	-0,60%	-0,14	23,37	23,58	23,07	23,94	137M	16.970
16/04/2024	-1,92%	-0,46	23,51	23,83	23,36	23,90	148M	19.539
15/04/2024	-2,32%	-0,57	23,97	24,30	23,84	24,30	182M	18.800
12/04/2024	-0,04%	-0,01	24,54	24,24	24,08	24,80	137M	12.198
11/04/2024	-0,65%	-0,16	24,55	24,71	24,16	24,73	168M	11.704
10/04/2024	-2,83%	-0,72	24,71	25,23	24,56	25,25	187M	24.004
09/04/2024	1,31%	0,33	25,43	25,11	25,11	25,80	80M	9.263
08/04/2024	-0,59%	-0,15	25,10	25,12	24,92	25,48	109M	11.588
05/04/2024	-3,18%	-0,83	25,25	26,15	25,25	26,28	115M	11.598
04/04/2024	1,95%	0,50	26,08	25,77	25,67	26,92	194M	21.176
03/04/2024	1,95%	0,49	25,58	25,09	24,45	25,73	207M	18.396
02/04/2024	-0,75%	-0,19	25,09	25,22	24,90	25,33	72M	9.329
01/04/2024	-0,12%	-0,03	25,28	25,31	24,90	25,34	87M	11.137
28/03/2024	-1,48%	-0,38	25,31	25,74	25,00	25,74	125M	13.522
27/03/2024	-0,39%	-0,10	25,69	24,45	23,94	25,78	519M	29.583
26/03/2024	-3,12%	-0,83	25,79	26,46	25,79	26,52	185M	11.647
25/03/2024	0,83%	0,22	26,62	26,06	26,04	26,72	71M	7.276
22/03/2024	-2,83%	-0,77	26,40	26,90	26,24	27,20	77M	9.775
21/03/2024	0,93%	0,25	27,17	26,89	26,60	27,36	81M	7.992
20/03/2024	2,91%	0,76	26,92	26,32	25,85	27,15	74M	9.820
19/03/2024	0,27%	0,07	26,16	26,01	25,77	26,39	57M	8.360
18/03/2024	3,45%	0,87	26,09	25,41	25,31	26,18	216M	10.681
15/03/2024	-0,98%	-0,25	25,22	25,49	25,17	25,59	104M	9.287
14/03/2024	0,39%	0,10	25,47	25,17	25,08	25,56	60M	7.661
13/03/2024	0,67%	0,17	25,37	25,14	24,99	25,52	119M	8.373
12/03/2024	-0,16%	-0,04	25,20	25,35	24,98	25,72	211M	15.109
11/03/2024	0,60%	0,15	25,24	24,84	24,77	25,34	48M	6.966
08/03/2024	2,03%	0,50	25,09	24,12	24,02	25,46	145M	16.264
07/03/2024	-1,40%	-0,35	24,59	24,79	24,46	25,05	57M	7.942
06/03/2024	1,30%	0,32	24,94	24,72	24,61	25,14	178M	6.322
05/03/2024	-0,40%	-0,10	24,62	24,77	24,47	25,09	64M	8.052
04/03/2024	-2,79%	-0,71	24,72	25,43	24,66	25,46	79M	8.945
01/03/2024	0,43%	0,11	25,43	25,38	25,10	25,60	126M	6.989
29/02/2024	0,16%	0,04	25,32	25,09	24,84	25,42	134M	9.651
28/02/2024	-2,88%	-0,75	25,28	26,09	25,16	26,09	113M	12.191
27/02/2024	4,12%	1,03	26,03	25,24	25,21	26,13	133M	18.555
26/02/2024	-0,40%	-0,10	25,00	24,34	24,28	25,00	177M	19.308
23/02/2024	-1,76%	-0,45	25,10	25,63	24,92	25,64	167M	17.340
22/02/2024	-0,04%	-0,01	25,55	25,78	25,46	26,05	92M	15.432
21/02/2024	-1,05%	-0,27	25,56	25,89	25,14	25,89	148M	19.043
20/02/2024	2,01%	0,51	25,83	25,20	25,06	26,15	125M	10.840
19/02/2024	-4,16%	-1,10	25,32	26,38	25,22	26,46	114M	10.658
16/02/2024	-0,45%	-0,12	26,42	26,60	25,62	26,82	90M	11.140
15/02/2024	0,72%	0,19	26,54	26,50	26,11	26,99	93M	10.897
14/02/2024	-5,22%	-1,45	26,35	27,40	26,19	27,67	166M	11.016
09/02/2024	1,05%	0,29	27,80	27,54	27,40	28,15	108M	11.150
08/02/2024	-1,68%	-0,47	27,51	27,77	27,32	27,88	128M	10.686
07/02/2024	0,65%	0,18	27,98	27,75	27,48	28,20	59M	8.895
06/02/2024	3,69%	0,99	27,80	26,78	26,69	28,00	120M	8.041
05/02/2024	0,52%	0,14	26,81	26,66	26,45	27,13	79M	7.745
02/02/2024	-0,34%	-0,09	26,67	26,61	26,39	27,03	92M	13.697
01/02/2024	-1,44%	-0,39	26,76	26,81	26,27	27,04	86M	10.853
31/01/2024	2,26%	0,60	27,15	26,63	26,48	27,67	85M	10.343
30/01/2024	-2,14%	-0,58	26,55	26,98	26,30	27,09	72M	9.602
29/01/2024	-1,56%	-0,43	27,13	27,27	26,81	27,68	49M	6.740
26/01/2024	1,44%	0,39	27,56	27,30	26,90	27,91	72M	8.311
25/01/2024	-0,77%	-0,21	27,17	27,35	26,97	27,85	80M	9.543
24/01/2024	0,92%	0,25	27,38	27,40	27,24	27,95	114M	15.234
23/01/2024	2,49%	0,66	27,13	26,70	26,57	27,24	67M	8.867
22/01/2024	-0,68%	-0,18	26,47	26,78	26,14	26,87	54M	8.673
19/01/2024	-0,49%	-0,13	26,65	26,85	26,37	26,97	81M	12.057
18/01/2024	-0,56%	-0,15	26,78	26,96	26,68	27,16	89M	11.046
17/01/2024	-1,82%	-0,50	26,93	27,42	26,81	27,60	92M	9.902
16/01/2024	-	-	27,43	28,04	27,21	28,44	158M	18.429

Date,Open,High,Low,Close,Volume
26-Jul-24,27.15,28.16,27.13,28.08,109007360
25-Jul-24,27.50,27.50,26.92,27.06,133136902
24-Jul-24,27.48,27.85,27.32,27.50,101505113
23-Jul-24,28.16,28.18,27.47,27.80,114979442
22-Jul-24,27.94,28.54,27.93,28.16,58761228
19-Jul-24,28.69,28.84,28.09,28.10,99380365
18-Jul-24,29.18,29.18,28.06,28.34,142184055
17-Jul-24,29.75,29.80,29.18,29.18,107730681
16-Jul-24,29.55,30.16,29.30,29.50,108979382
15-Jul-24,28.94,29.51,28.73,29.47,92064109
12-Jul-24,28.56,29.19,28.37,28.94,156352031
11-Jul-24,28.65,28.96,28.50,28.65,189284925
10-Jul-24,28.81,29.10,28.44,28.65,96346949
09-Jul-24,27.85,28.59,27.74,28.59,218562533
08-Jul-24,27.31,27.85,27.21,27.76,180106033
05-Jul-24,27.92,28.08,27.26,27.70,91851166
04-Jul-24,27.75,28.17,27.55,27.72,108210888
03-Jul-24,27.15,27.65,26.89,27.45,147733804
02-Jul-24,26.70,27.10,26.52,26.91,154520243
01-Jul-24,26.60,27.05,26.45,26.70,139754316
28-Jun-24,27.17,27.50,26.72,27.20,212665811
27-Jun-24,26.47,27.39,26.18,27.39,141923012
26-Jun-24,25.86,26.51,25.52,26.39,261886177
25-Jun-24,26.26,26.91,26.12,26.12,99053242
24-Jun-24,26.61,26.93,26.40,26.61,95054415
21-Jun-24,25.45,26.38,25.36,26.35,177140131
20-Jun-24,26.36,26.62,25.65,25.74,135098494
19-Jun-24,25.94,26.22,25.57,26.15,80343732
18-Jun-24,25.57,26.50,25.30,26.20,319977976
17-Jun-24,26.61,26.77,25.42,25.54,201493995
14-Jun-24,26.56,27.19,26.35,26.93,63805369
13-Jun-24,26.83,27.05,26.23,26.75,107984226
12-Jun-24,27.90,28.24,26.76,26.78,215894878
11-Jun-24,26.52,27.22,26.40,27.16,87031406
10-Jun-24,26.91,27.04,26.43,26.55,62433214
07-Jun-24,26.98,27.37,26.77,26.91,153526365
06-Jun-24,26.80,27.81,26.80,27.37,157551013
05-Jun-24,27.09,27.31,26.56,26.90,120590680
04-Jun-24,28.17,28.29,27.04,27.15,189854520
03-Jun-24,27.47,27.55,26.70,27.31,399274900
31-May-24,27.81,27.88,27.20,27.46,143878197
29-May-24,27.64,28.37,27.50,27.82,118048890
28-May-24,28.98,29.03,27.68,28.18,185021524
27-May-24,29.00,29.17,28.26,28.54,83933358
24-May-24,29.10,29.40,28.76,28.98,66513276
23-May-24,29.14,29.48,28.92,29.20,178038438
22-May-24,29.44,29.89,28.94,29.12,2647144527
21-May-24,31.10,31.53,30.88,30.99,135240846
20-May-24,30.86,31.78,30.77,31.34,122502101
17-May-24,30.73,31.36,30.32,31.10,252664845
16-May-24,31.00,31.76,30.81,30.81,318590556
15-May-24,30.77,30.98,30.40,30.79,85198756
14-May-24,30.80,31.30,30.56,30.71,169050784
13-May-24,30.62,30.98,30.14,30.78,186906294
10-May-24,30.20,30.93,30.03,30.62,240095644
09-May-24,29.47,31.00,29.23,30.27,321978318
08-May-24,29.60,29.92,29.13,29.52,187031792
07-May-24,28.34,29.95,28.12,29.75,667659104
06-May-24,26.60,27.45,26.59,27.21,168118986
03-May-24,27.10,27.15,26.63,26.82,207217825
02-May-24,26.35,26.65,26.17,26.47,139217426
30-Apr-24,26.20,26.52,26.00,26.00,166233975
29-Apr-24,26.80,27.02,26.35,26.46,208648907
26-Apr-24,25.09,26.16,25.08,25.85,164343448
25-Apr-24,24.22,25.00,24.03,24.95,101776655
24-Apr-24,24.40,24.79,24.28,24.37,89360717
23-Apr-24,24.51,25.04,24.40,24.60,102411830
22-Apr-24,24.40,25.00,24.38,24.81,85293503
19-Apr-24,23.97,24.78,23.79,24.45,216748068
18-Apr-24,23.37,23.53,23.02,23.32,128704101
17-Apr-24,23.58,23.94,23.07,23.37,136598625
16-Apr-24,23.83,23.90,23.36,23.51,148455703
15-Apr-24,24.30,24.30,23.84,23.97,181745390
12-Apr-24,24.24,24.80,24.08,24.54,136868864
11-Apr-24,24.71,24.73,24.16,24.55,167504801
10-Apr-24,25.23,25.25,24.56,24.71,186737509
09-Apr-24,25.11,25.80,25.11,25.43,79533048
08-Apr-24,25.12,25.48,24.92,25.10,109275152
05-Apr-24,26.15,26.28,25.25,25.25,114504762
04-Apr-24,25.77,26.92,25.67,26.08,193900312
03-Apr-24,25.09,25.73,24.45,25.58,206956532
02-Apr-24,25.22,25.33,24.90,25.09,71595726
01-Apr-24,25.31,25.34,24.90,25.28,86729422
28-Mar-24,25.74,25.74,25.00,25.31,125274069
27-Mar-24,24.45,25.78,23.94,25.69,518638086
26-Mar-24,26.46,26.52,25.79,25.79,185126608
25-Mar-24,26.06,26.72,26.04,26.62,70764228
22-Mar-24,26.90,27.20,26.24,26.40,76787489
21-Mar-24,26.89,27.36,26.60,27.17,80976285
20-Mar-24,26.32,27.15,25.85,26.92,73990350
19-Mar-24,26.01,26.39,25.77,26.16,57364098
18-Mar-24,25.41,26.18,25.31,26.09,216115069
15-Mar-24,25.49,25.59,25.17,25.22,104365969
14-Mar-24,25.17,25.56,25.08,25.47,59772240
13-Mar-24,25.14,25.52,24.99,25.37,118809856
12-Mar-24,25.35,25.72,24.98,25.20,211482971
11-Mar-24,24.84,25.34,24.77,25.24,47666499
08-Mar-24,24.12,25.46,24.02,25.09,144894933
07-Mar-24,24.79,25.05,24.46,24.59,56748112
06-Mar-24,24.72,25.14,24.61,24.94,177636666
05-Mar-24,24.77,25.09,24.47,24.62,63976481
04-Mar-24,25.43,25.46,24.66,24.72,79472000
01-Mar-24,25.38,25.60,25.10,25.43,125731405
29-Feb-24,25.09,25.42,24.84,25.32,133741614
28-Feb-24,26.09,26.09,25.16,25.28,112786794
27-Feb-24,25.24,26.13,25.21,26.03,132723765
26-Feb-24,24.34,25.00,24.28,25.00,176799126
23-Feb-24,25.63,25.64,24.92,25.10,166708728
22-Feb-24,25.78,26.05,25.46,25.55,92311396
21-Feb-24,25.89,25.89,25.14,25.56,148287600
20-Feb-24,25.20,26.15,25.06,25.83,124568826
19-Feb-24,26.38,26.46,25.22,25.32,114124794
16-Feb-24,26.60,26.82,25.62,26.42,90216742
15-Feb-24,26.50,26.99,26.11,26.54,92568162
14-Feb-24,27.40,27.67,26.19,26.35,165666747
09-Feb-24,27.54,28.15,27.40,27.80,107520470
08-Feb-24,27.77,27.88,27.32,27.51,128100392
07-Feb-24,27.75,28.20,27.48,27.98,58926395
06-Feb-24,26.78,28.00,26.69,27.80,119781956
05-Feb-24,26.66,27.13,26.45,26.81,78568045
02-Feb-24,26.61,27.03,26.39,26.67,91673777
01-Feb-24,26.81,27.04,26.27,26.76,85874975
31-Jan-24,26.63,27.67,26.48,27.15,84764043
30-Jan-24,26.98,27.09,26.30,26.55,71871311
29-Jan-24,27.27,27.68,26.81,27.13,49194487
26-Jan-24,27.30,27.91,26.90,27.56,71627352
25-Jan-24,27.35,27.85,26.97,27.17,80476795
24-Jan-24,27.40,27.95,27.24,27.38,113828406
23-Jan-24,26.70,27.24,26.57,27.13,66584901
22-Jan-24,26.78,26.87,26.14,26.47,54477483
19-Jan-24,26.85,26.97,26.37,26.65,81157727
18-Jan-24,26.96,27.16,26.68,26.78,88919041
17-Jan-24,27.42,27.60,26.81,26.93,91573479
16-Jan-24,28.04,28.44,27.21,27.43,157537723

*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