Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
RADL3 - RAIADROGASIL - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 21,17 | 20,69 | -3,05% | 20,11 | 21,17 | 20,59 | 20,68 | 20,69 | 17.415 | 17.811.237.000 |
| 16/4/2025 | 22,60 | 21,34 | -6,40% | 21,30 | 22,60 | 21,74 | 21,34 | 21,40 | 39.760 | 43.284.577.900 |
| 15/4/2025 | 21,30 | 22,80 | +6,34% | 21,30 | 22,80 | 22,38 | 22,74 | 22,81 | 18.738 | 43.521.726.100 |
| 14/4/2025 | 21,76 | 21,44 | +0,28% | 21,13 | 21,76 | 21,38 | 21,42 | 21,44 | 13.245 | 13.170.616.100 |
| 11/4/2025 | 20,73 | 21,38 | +3,84% | 20,56 | 21,77 | 21,36 | 21,37 | 21,43 | 24.185 | 21.841.340.600 |
| 10/4/2025 | 21,00 | 20,59 | -2,79% | 20,40 | 21,74 | 20,98 | 20,53 | 20,65 | 27.235 | 32.742.116.600 |
| 9/4/2025 | 19,38 | 21,18 | +9,29% | 19,25 | 21,23 | 20,44 | 21,04 | 21,18 | 40.456 | 35.274.764.500 |
| 8/4/2025 | 19,34 | 19,38 | -0,10% | 19,20 | 19,88 | 19,47 | 19,38 | 19,47 | 26.631 | 25.778.679.000 |
| 7/4/2025 | 19,42 | 19,40 | -0,67% | 19,00 | 20,08 | 19,39 | 19,40 | 19,44 | 23.806 | 18.822.274.100 |
| 4/4/2025 | 19,83 | 19,53 | -1,96% | 19,21 | 19,83 | 19,51 | 19,52 | 19,55 | 23.381 | 23.201.329.400 |
| 3/4/2025 | 19,50 | 19,92 | +2,26% | 19,43 | 20,18 | 19,98 | 19,91 | 19,94 | 18.385 | 14.905.944.700 |
| 2/4/2025 | 19,09 | 19,48 | +2,47% | 19,05 | 19,48 | 19,26 | 19,44 | 19,49 | 12.376 | 14.198.632.000 |
| 1/4/2025 | 19,09 | 19,01 | -0,21% | 18,88 | 19,27 | 19,08 | 18,99 | 19,01 | 13.225 | 12.633.931.500 |
| 31/3/2025 | 19,25 | 19,05 | -1,50% | 19,01 | 19,27 | 19,12 | 19,04 | 19,10 | 11.109 | 14.575.454.300 |
| 28/3/2025 | 19,20 | 19,34 | +0,73% | 18,95 | 19,53 | 19,18 | 19,32 | 19,34 | 10.490 | 15.030.758.100 |
| 27/3/2025 | 19,17 | 19,20 | +0,16% | 19,10 | 19,47 | 19,29 | 19,17 | 19,20 | 20.458 | 21.804.078.600 |
| 26/3/2025 | 19,26 | 19,17 | -0,05% | 18,74 | 19,33 | 18,98 | 19,11 | 19,17 | 27.744 | 16.907.004.400 |
| 25/3/2025 | 19,80 | 19,18 | -2,54% | 18,84 | 19,82 | 19,51 | 19,18 | 19,28 | 22.817 | 30.121.524.100 |
| 24/3/2025 | 19,93 | 19,68 | -0,61% | 19,60 | 19,96 | 19,74 | 19,61 | 19,68 | 17.119 | 18.601.158.300 |
| 21/3/2025 | 19,66 | 19,80 | +0,92% | 19,51 | 19,81 | 19,73 | 19,64 | 19,81 | 26.370 | 27.337.479.100 |
| 20/3/2025 | 19,77 | 19,62 | -1,01% | 19,49 | 19,80 | 19,62 | 19,61 | 19,70 | 22.623 | 13.867.935.300 |
| 19/3/2025 | 19,75 | 19,82 | +0,92% | 19,64 | 20,04 | 19,87 | 19,81 | 19,90 | 22.730 | 13.916.183.100 |
| 18/3/2025 | 19,97 | 19,64 | -1,65% | 19,64 | 19,99 | 19,74 | 19,63 | 19,64 | 22.112 | 23.906.511.600 |
| 17/3/2025 | 19,40 | 19,97 | +4,12% | 19,12 | 20,29 | 19,89 | 19,96 | 19,97 | 21.974 | 26.601.456.800 |
| 14/3/2025 | 18,70 | 19,18 | +2,95% | 18,59 | 19,36 | 19,11 | 19,18 | 19,33 | 29.164 | 27.992.747.200 |
| 13/3/2025 | 18,58 | 18,63 | +0,27% | 18,41 | 18,87 | 18,71 | 18,61 | 18,66 | 28.306 | 39.115.476.300 |
| 12/3/2025 | 17,73 | 18,58 | +5,03% | 17,68 | 18,58 | 18,24 | 18,58 | 18,59 | 19.782 | 22.264.573.600 |
| 11/3/2025 | 17,72 | 17,69 | -0,79% | 17,44 | 17,89 | 17,65 | 17,69 | 17,77 | 23.357 | 22.011.417.300 |
| 10/3/2025 | 17,71 | 17,83 | +0,11% | 17,57 | 17,94 | 17,78 | 17,77 | 17,83 | 14.967 | 23.308.149.100 |
| 7/3/2025 | 17,67 | 17,81 | 0,00% | 17,43 | 18,02 | 17,75 | 17,80 | 17,85 | 26.446 | 28.133.294.100 |
| 6/3/2025 | 17,77 | 17,81 | -0,11% | 17,43 | 17,92 | 17,76 | 17,81 | 17,84 | 27.026 | 42.530.250.300 |
| 5/3/2025 | 17,90 | 17,83 | +2,59% | 17,74 | 18,15 | 17,94 | 17,82 | 17,90 | 20.202 | 43.822.010.600 |
| 28/2/2025 | 17,75 | 17,38 | -5,80% | 17,15 | 18,50 | 17,42 | 17,35 | 17,38 | 29.850 | 44.872.514.100 |
| 27/2/2025 | 18,33 | 18,45 | +0,87% | 18,19 | 18,59 | 18,41 | 18,45 | 18,46 | 15.401 | 14.097.837.600 |
| 26/2/2025 | 18,29 | 18,29 | -0,65% | 17,49 | 18,29 | 17,78 | 18,03 | 18,29 | 43.244 | 43.262.426.600 |
| 25/2/2025 | 18,98 | 18,41 | -2,59% | 18,41 | 19,10 | 18,74 | 18,41 | 18,49 | 17.295 | 14.419.997.400 |
| 24/2/2025 | 19,23 | 18,90 | -0,84% | 18,71 | 19,47 | 19,06 | 18,90 | 18,91 | 24.058 | 19.774.849.400 |
| 21/2/2025 | 19,38 | 19,06 | -1,55% | 18,99 | 19,40 | 19,09 | 19,05 | 19,06 | 14.495 | 9.993.478.800 |
| 20/2/2025 | 18,82 | 19,36 | +2,65% | 18,70 | 19,40 | 19,05 | 19,35 | 19,37 | 16.565 | 17.773.869.300 |
| 19/2/2025 | 19,04 | 18,86 | -1,82% | 18,64 | 19,14 | 18,84 | 18,79 | 18,87 | 16.399 | 11.925.909.800 |