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
22/10/2021	-0,60%	-0,37	60,88	60,06	58,00	61,43	279M	27.360
21/10/2021	-3,77%	-2,40	61,25	62,87	60,02	62,88	279M	18.287
20/10/2021	0,09%	0,06	63,65	63,60	63,05	64,26	107M	9.252
19/10/2021	-2,69%	-1,76	63,59	65,34	62,84	65,34	150M	14.598
18/10/2021	-0,52%	-0,34	65,35	65,02	64,66	66,01	108M	11.134
15/10/2021	-0,12%	-0,08	65,69	65,90	65,10	66,91	147M	9.724
14/10/2021	-0,42%	-0,28	65,77	66,09	64,99	66,25	122M	7.909
13/10/2021	2,06%	1,33	66,05	64,81	64,72	66,49	227M	13.349
11/10/2021	-2,65%	-1,76	64,72	65,93	64,72	66,50	118M	6.602
08/10/2021	1,48%	0,97	66,48	65,99	65,58	67,69	134M	9.045
07/10/2021	-2,27%	-1,52	65,51	66,28	65,51	67,03	113M	8.580

06/10/2021	0,92%	0,61	67,03	66,00	65,00	67,30	185M	10.370
05/10/2021	-1,01%	-0,68	66,42	67,10	66,12	67,45	130M	8.482
04/10/2021	-2,20%	-1,51	67,10	67,45	66,41	67,89	221M	11.124
01/10/2021	1,03%	0,70	68,61	67,91	67,34	68,83	113M	9.074
30/09/2021	1,54%	1,03	67,91	67,50	66,57	68,25	211M	14.036
29/09/2021	0,28%	0,19	66,88	66,62	66,16	67,67	121M	7.430
28/09/2021	-1,59%	-1,08	66,69	66,97	65,85	67,39	149M	11.816
27/09/2021	-1,85%	-1,28	67,77	69,38	66,82	69,38	194M	10.718
24/09/2021	-0,72%	-0,50	69,05	68,54	68,24	69,39	146M	10.700
23/09/2021	1,03%	0,71	69,55	69,00	67,76	69,55	162M	9.688
22/09/2021	-0,69%	-0,48	68,84	69,10	67,81	69,30	254M	14.292
21/09/2021	2,39%	1,62	69,32	67,58	67,40	70,25	153M	9.952
20/09/2021	-1,94%	-1,34	67,70	68,75	65,60	68,84	272M	17.697
17/09/2021	-1,27%	-0,89	69,04	69,84	68,24	70,10	1.061M	12.853
16/09/2021	0,39%	0,27	69,93	69,66	68,79	71,19	185M	11.912
15/09/2021	-0,91%	-0,64	69,66	70,65	68,95	70,65	169M	9.991
14/09/2021	-0,28%	-0,20	70,30	70,26	69,97	71,34	231M	14.937
13/09/2021	3,68%	2,50	70,50	69,20	68,19	70,95	289M	18.591
10/09/2021	-3,97%	-2,81	68,00	70,01	68,00	70,22	209M	11.823
09/09/2021	1,16%	0,81	70,81	69,86	68,71	70,95	304M	23.441
08/09/2021	-1,85%	-1,32	70,00	71,20	69,06	71,25	381M	21.589
06/09/2021	4,12%	2,82	71,32	68,70	68,70	71,32	418M	30.370
03/09/2021	-0,70%	-0,48	68,50	69,62	68,11	69,85	1.252M	30.483
02/09/2021	1,44%	0,98	68,98	68,44	68,00	70,00	395M	22.416
01/09/2021	-1,19%	-0,82	68,00	68,98	67,23	69,33	297M	16.007
31/08/2021	-6,11%	-4,48	68,82	70,00	68,82	70,39	4.583M	28.627
30/08/2021	-3,25%	-2,46	73,30	76,03	73,04	76,03	412M	19.891
27/08/2021	1,64%	1,22	75,76	74,76	73,82	76,27	316M	17.988
26/08/2021	-2,23%	-1,70	74,54	75,57	73,80	76,50	317M	16.293
25/08/2021	-0,01%	-0,01	76,24	75,49	75,12	76,97	234M	14.428
24/08/2021	0,54%	0,41	76,25	75,48	75,36	77,30	173M	11.341
23/08/2021	0,18%	0,14	75,84	75,49	75,46	76,93	241M	14.883
20/08/2021	3,05%	2,24	75,70	73,00	72,77	75,76	156M	9.141
19/08/2021	0,11%	0,08	73,46	72,20	72,06	73,80	199M	11.719
18/08/2021	1,38%	1,00	73,38	72,17	70,41	74,14	196M	14.646
17/08/2021	-0,85%	-0,62	72,38	73,50	70,78	73,86	303M	23.384
16/08/2021	0,00%	0,00	73,00	72,89	71,45	73,91	347M	24.597
13/08/2021	-0,68%	-0,50	73,00	73,00	72,23	73,97	235M	15.423
12/08/2021	5,11%	3,57	73,50	69,96	69,92	73,58	512M	31.868
11/08/2021	-0,01%	-0,01	69,93	70,13	68,44	70,13	171M	11.756
10/08/2021	0,32%	0,22	69,94	69,74	69,57	70,68	126M	10.148
09/08/2021	-0,24%	-0,17	69,72	69,70	69,05	70,80	189M	12.535
06/08/2021	-0,63%	-0,44	69,89	70,50	68,79	70,55	124M	8.260
05/08/2021	-0,21%	-0,15	70,33	71,00	69,50	71,09	143M	8.826
04/08/2021	-1,69%	-1,21	70,48	73,00	69,21	73,00	266M	14.928
03/08/2021	2,05%	1,44	71,69	70,40	69,28	71,69	123M	9.004
02/08/2021	1,81%	1,25	70,25	69,31	69,10	70,47	109M	7.988
30/07/2021	-0,59%	-0,41	69,00	68,70	67,73	69,79	170M	11.753
29/07/2021	2,50%	1,69	69,41	68,00	67,40	69,65	120M	7.293
28/07/2021	0,53%	0,36	67,72	67,39	66,42	67,73	103M	5.668
27/07/2021	0,34%	0,23	67,36	67,24	65,71	67,36	98M	5.361
26/07/2021	-2,99%	-2,07	67,13	69,06	66,70	69,23	113M	8.728
23/07/2021	-1,03%	-0,72	69,20	69,45	68,58	69,45	79M	5.815
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	-	-	69,63	68,80	68,16	71,00	177M	11.489

Date,Open,High,Low,Close,Volume
22-Oct-21,60.06,61.43,58.00,60.88,278877062
21-Oct-21,62.87,62.88,60.02,61.25,278714189
20-Oct-21,63.60,64.26,63.05,63.65,107456539
19-Oct-21,65.34,65.34,62.84,63.59,149778984
18-Oct-21,65.02,66.01,64.66,65.35,108236572
15-Oct-21,65.90,66.91,65.10,65.69,147191097
14-Oct-21,66.09,66.25,64.99,65.77,121513471
13-Oct-21,64.81,66.49,64.72,66.05,226508894
11-Oct-21,65.93,66.50,64.72,64.72,118017960
08-Oct-21,65.99,67.69,65.58,66.48,134465100
07-Oct-21,66.28,67.03,65.51,65.51,113077951
06-Oct-21,66.00,67.30,65.00,67.03,184899603
05-Oct-21,67.10,67.45,66.12,66.42,130133160
04-Oct-21,67.45,67.89,66.41,67.10,221079643
01-Oct-21,67.91,68.83,67.34,68.61,112880191
30-Sep-21,67.50,68.25,66.57,67.91,210549504
29-Sep-21,66.62,67.67,66.16,66.88,120911772
28-Sep-21,66.97,67.39,65.85,66.69,149390107
27-Sep-21,69.38,69.38,66.82,67.77,193739774
24-Sep-21,68.54,69.39,68.24,69.05,146051310
23-Sep-21,69.00,69.55,67.76,69.55,162224201
22-Sep-21,69.10,69.30,67.81,68.84,253834110
21-Sep-21,67.58,70.25,67.40,69.32,153452263
20-Sep-21,68.75,68.84,65.60,67.70,272116065
17-Sep-21,69.84,70.10,68.24,69.04,1060792800
16-Sep-21,69.66,71.19,68.79,69.93,185251648
15-Sep-21,70.65,70.65,68.95,69.66,169395922
14-Sep-21,70.26,71.34,69.97,70.30,231471002
13-Sep-21,69.20,70.95,68.19,70.50,288749032
10-Sep-21,70.01,70.22,68.00,68.00,209258556
09-Sep-21,69.86,70.95,68.71,70.81,303956765
08-Sep-21,71.20,71.25,69.06,70.00,381170052
06-Sep-21,68.70,71.32,68.70,71.32,417663938
03-Sep-21,69.62,69.85,68.11,68.50,1252186275
02-Sep-21,68.44,70.00,68.00,68.98,394760437
01-Sep-21,68.98,69.33,67.23,68.00,296854397
31-Aug-21,70.00,70.39,68.82,68.82,4583173788
30-Aug-21,76.03,76.03,73.04,73.30,412197860
27-Aug-21,74.76,76.27,73.82,75.76,316234079
26-Aug-21,75.57,76.50,73.80,74.54,317125825
25-Aug-21,75.49,76.97,75.12,76.24,234028714
24-Aug-21,75.48,77.30,75.36,76.25,172729673
23-Aug-21,75.49,76.93,75.46,75.84,241124773
20-Aug-21,73.00,75.76,72.77,75.70,156272303
19-Aug-21,72.20,73.80,72.06,73.46,198744194
18-Aug-21,72.17,74.14,70.41,73.38,196133084
17-Aug-21,73.50,73.86,70.78,72.38,303270903
16-Aug-21,72.89,73.91,71.45,73.00,346889446
13-Aug-21,73.00,73.97,72.23,73.00,234811437
12-Aug-21,69.96,73.58,69.92,73.50,512284836
11-Aug-21,70.13,70.13,68.44,69.93,171390111
10-Aug-21,69.74,70.68,69.57,69.94,126011366
09-Aug-21,69.70,70.80,69.05,69.72,188774114
06-Aug-21,70.50,70.55,68.79,69.89,123566693
05-Aug-21,71.00,71.09,69.50,70.33,142512559
04-Aug-21,73.00,73.00,69.21,70.48,266250776
03-Aug-21,70.40,71.69,69.28,71.69,122993294
02-Aug-21,69.31,70.47,69.10,70.25,109479800
30-Jul-21,68.70,69.79,67.73,69.00,169677235
29-Jul-21,68.00,69.65,67.40,69.41,120288189
28-Jul-21,67.39,67.73,66.42,67.72,103357683
27-Jul-21,67.24,67.36,65.71,67.36,97919418
26-Jul-21,69.06,69.23,66.70,67.13,113090140
23-Jul-21,69.45,69.45,68.58,69.20,79003552
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

*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...