Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
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: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 17,95 | 17,51 | -3,26% | 17,29 | 17,98 | 17,51 | 17,49 | 17,58 | 29.654 | 23.499.183.000 |
| 2/6/2026 | 17,91 | 18,10 | +1,34% | 17,70 | 18,16 | 17,92 | 18,04 | 18,10 | 23.919 | 26.842.612.700 |
| 1/6/2026 | 18,63 | 17,86 | -4,44% | 17,77 | 18,69 | 17,97 | 17,84 | 17,89 | 26.876 | 36.518.438.400 |
| 29/5/2026 | 18,87 | 18,69 | -1,37% | 18,69 | 19,01 | 18,78 | 18,69 | 18,72 | 30.956 | 43.855.328.900 |
| 28/5/2026 | 18,55 | 18,95 | +2,43% | 18,47 | 19,43 | 19,05 | 18,95 | 18,99 | 41.632 | 43.328.519.600 |
| 27/5/2026 | 18,30 | 18,50 | +2,72% | 18,03 | 18,63 | 18,38 | 18,50 | 18,53 | 17.815 | 26.535.409.600 |
| 26/5/2026 | 18,51 | 18,01 | -2,54% | 17,82 | 18,54 | 17,97 | 18,00 | 18,02 | 16.803 | 11.244.471.700 |
| 25/5/2026 | 18,38 | 18,48 | +1,59% | 18,18 | 18,49 | 18,35 | 18,46 | 18,48 | 17.919 | 10.496.579.300 |
| 22/5/2026 | 18,42 | 18,19 | -2,47% | 18,06 | 18,51 | 18,24 | 18,17 | 18,20 | 22.809 | 16.734.604.100 |
| 21/5/2026 | 18,87 | 18,65 | -2,51% | 18,51 | 18,93 | 18,67 | 18,65 | 18,68 | 19.865 | 16.395.135.600 |
| 20/5/2026 | 18,65 | 19,13 | +3,24% | 18,55 | 19,33 | 19,05 | 19,10 | 19,14 | 25.817 | 24.575.043.700 |
| 19/5/2026 | 18,71 | 18,53 | -3,09% | 18,47 | 19,11 | 18,66 | 18,52 | 18,54 | 34.171 | 27.023.608.600 |
| 18/5/2026 | 19,51 | 19,12 | -2,40% | 18,91 | 19,57 | 19,22 | 19,11 | 19,12 | 22.560 | 22.052.305.800 |
| 15/5/2026 | 19,24 | 19,59 | -0,25% | 19,21 | 20,00 | 19,64 | 19,58 | 19,61 | 26.307 | 19.465.544.400 |
| 14/5/2026 | 19,55 | 19,64 | +0,77% | 19,28 | 19,83 | 19,62 | 19,64 | 19,65 | 29.968 | 21.054.121.500 |
| 13/5/2026 | 20,42 | 19,49 | -4,69% | 19,41 | 20,51 | 19,89 | 19,49 | 19,50 | 34.460 | 36.568.659.600 |
| 12/5/2026 | 20,50 | 20,45 | -0,68% | 20,38 | 20,81 | 20,57 | 20,45 | 20,55 | 20.653 | 20.771.141.200 |
| 11/5/2026 | 20,67 | 20,59 | -1,81% | 20,29 | 21,19 | 20,56 | 20,55 | 20,59 | 35.127 | 40.136.213.500 |
| 8/5/2026 | 21,27 | 20,97 | -0,14% | 20,84 | 21,50 | 21,06 | 20,97 | 20,98 | 27.427 | 27.575.616.200 |
| 7/5/2026 | 21,40 | 21,00 | -3,49% | 20,84 | 21,63 | 21,15 | 21,00 | 21,01 | 30.052 | 28.203.576.100 |
| 6/5/2026 | 22,38 | 21,76 | -1,85% | 21,54 | 22,47 | 21,92 | 21,75 | 21,76 | 38.256 | 28.097.683.400 |
| 5/5/2026 | 21,37 | 22,17 | +3,12% | 21,36 | 22,28 | 21,98 | 22,17 | 22,18 | 25.906 | 17.711.734.700 |
| 4/5/2026 | 21,98 | 21,50 | -2,01% | 21,23 | 21,98 | 21,47 | 21,48 | 21,50 | 16.914 | 14.884.244.200 |
| 30/4/2026 | 21,64 | 21,94 | +2,28% | 21,47 | 22,07 | 21,84 | 21,85 | 21,95 | 18.645 | 16.435.664.500 |
| 29/4/2026 | 21,88 | 21,45 | -2,72% | 21,32 | 22,04 | 21,55 | 21,44 | 21,46 | 17.941 | 15.982.908.200 |
| 28/4/2026 | 22,21 | 22,05 | -1,69% | 21,72 | 22,22 | 21,99 | 22,05 | 22,06 | 13.717 | 10.802.757.200 |
| 27/4/2026 | 22,39 | 22,43 | -0,40% | 22,38 | 22,71 | 22,48 | 22,41 | 22,45 | 18.076 | 14.447.774.900 |
| 24/4/2026 | 22,05 | 22,52 | +2,13% | 21,91 | 22,60 | 22,36 | 22,49 | 22,52 | 15.320 | 9.765.090.400 |
| 23/4/2026 | 22,78 | 22,05 | -2,91% | 21,88 | 22,79 | 22,17 | 22,03 | 22,06 | 21.575 | 19.816.131.800 |
| 22/4/2026 | 23,35 | 22,71 | -2,78% | 22,50 | 23,35 | 22,73 | 22,68 | 22,72 | 18.562 | 15.273.995.100 |
| 20/4/2026 | 23,02 | 23,36 | +0,95% | 22,77 | 23,50 | 23,26 | 23,35 | 23,36 | 18.268 | 18.017.530.000 |
| 17/4/2026 | 24,09 | 23,14 | -0,47% | 23,14 | 24,39 | 23,69 | 23,14 | 23,27 | 29.467 | 26.282.010.100 |
| 16/4/2026 | 24,24 | 23,25 | -3,37% | 23,22 | 24,55 | 23,63 | 23,23 | 23,25 | 15.797 | 16.023.998.700 |
| 15/4/2026 | 24,19 | 24,06 | -0,54% | 23,70 | 24,21 | 23,97 | 24,06 | 24,12 | 24.156 | 21.920.164.000 |
| 14/4/2026 | 23,97 | 24,19 | +1,26% | 23,80 | 24,42 | 24,14 | 24,15 | 24,20 | 22.508 | 32.364.869.100 |
| 13/4/2026 | 23,64 | 23,89 | +0,29% | 23,40 | 23,95 | 23,80 | 23,84 | 23,90 | 25.796 | 20.654.050.400 |
| 10/4/2026 | 23,75 | 23,82 | +1,49% | 23,51 | 23,97 | 23,72 | 23,79 | 23,82 | 28.438 | 24.552.132.000 |
| 9/4/2026 | 23,50 | 23,47 | +0,21% | 23,25 | 23,98 | 23,52 | 23,47 | 23,49 | 26.940 | 21.647.681.600 |
| 8/4/2026 | 22,95 | 23,42 | +5,12% | 22,70 | 23,54 | 23,23 | 23,35 | 23,43 | 45.349 | 39.038.748.200 |
| 7/4/2026 | 21,82 | 22,28 | +1,92% | 21,32 | 22,32 | 21,92 | 22,20 | 22,30 | 22.279 | 32.556.023.900 |
| 6/4/2026 | 21,90 | 21,86 | 0,00% | 21,36 | 22,02 | 21,60 | 21,77 | 21,88 | 27.440 | 25.158.816.500 |
| 2/4/2026 | 22,13 | 21,86 | -3,95% | 21,59 | 22,50 | 21,90 | 21,85 | 21,87 | 33.282 | 33.980.783.100 |
| 1/4/2026 | 23,64 | 22,76 | -3,27% | 22,62 | 23,84 | 23,01 | 22,76 | 22,78 | 29.311 | 24.941.456.600 |
| 31/3/2026 | 23,75 | 23,53 | +1,03% | 22,90 | 23,97 | 23,41 | 23,42 | 23,53 | 30.765 | 29.039.511.900 |
| 30/3/2026 | 23,65 | 23,29 | -0,04% | 23,19 | 23,70 | 23,36 | 23,25 | 23,32 | 17.430 | 12.485.563.500 |
| 27/3/2026 | 23,55 | 23,30 | -1,94% | 23,10 | 23,66 | 23,36 | 23,24 | 23,31 | 14.899 | 11.668.570.000 |
| 26/3/2026 | 24,10 | 23,76 | -2,86% | 23,58 | 24,41 | 23,89 | 23,75 | 23,77 | 15.057 | 14.675.415.100 |
| 25/3/2026 | 24,02 | 24,46 | +3,86% | 23,90 | 24,60 | 24,40 | 24,41 | 24,47 | 28.899 | 23.580.712.700 |
| 24/3/2026 | 23,11 | 23,55 | +1,16% | 22,77 | 23,64 | 23,32 | 23,50 | 23,55 | 27.187 | 38.740.784.800 |
| 23/3/2026 | 23,05 | 23,28 | +3,56% | 22,71 | 23,42 | 23,08 | 23,28 | 23,29 | 31.311 | 29.915.210.600 |
| 20/3/2026 | 23,21 | 22,48 | -2,73% | 22,41 | 23,21 | 22,55 | 22,47 | 22,53 | 21.459 | 27.914.494.500 |
| 19/3/2026 | 22,60 | 23,11 | -0,30% | 22,38 | 23,33 | 22,90 | 23,08 | 23,12 | 33.866 | 31.961.987.700 |
| 18/3/2026 | 23,30 | 23,18 | -1,02% | 23,10 | 23,80 | 23,30 | 23,15 | 23,19 | 20.095 | 13.605.509.400 |
| 17/3/2026 | 23,29 | 23,42 | +0,26% | 23,08 | 23,74 | 23,43 | 23,41 | 23,42 | 30.848 | 20.942.980.200 |
| 16/3/2026 | 24,09 | 23,36 | -0,93% | 23,28 | 24,09 | 23,50 | 23,36 | 23,37 | 30.060 | 18.255.136.500 |
| 13/3/2026 | 23,88 | 23,58 | -0,30% | 23,40 | 24,17 | 23,89 | 23,55 | 23,59 | 31.162 | 38.505.094.100 |
| 12/3/2026 | 23,78 | 23,65 | -1,25% | 23,11 | 23,90 | 23,57 | 23,59 | 23,65 | 40.131 | 37.030.433.000 |
| 11/3/2026 | 23,37 | 23,95 | +0,88% | 23,28 | 23,96 | 23,59 | 23,92 | 23,95 | 22.354 | 16.219.721.300 |
| 10/3/2026 | 23,95 | 23,74 | +0,34% | 23,47 | 24,28 | 23,83 | 23,65 | 23,75 | 20.682 | 15.483.493.400 |
| 9/3/2026 | 23,62 | 23,66 | -0,29% | 23,05 | 24,16 | 23,45 | 23,66 | 23,77 | 32.891 | 23.587.887.400 |
| 6/3/2026 | 23,61 | 23,73 | -1,08% | 23,51 | 24,00 | 23,79 | 23,70 | 23,87 | 31.559 | 27.802.912.200 |
| 5/3/2026 | 24,23 | 23,99 | -2,20% | 23,60 | 24,80 | 24,01 | 23,86 | 24,00 | 30.981 | 34.356.184.900 |
| 4/3/2026 | 25,25 | 24,53 | +2,51% | 24,12 | 25,36 | 24,61 | 24,52 | 24,57 | 49.601 | 45.208.315.400 |
| 3/3/2026 | 23,82 | 23,93 | -2,25% | 23,40 | 24,42 | 23,85 | 23,80 | 23,94 | 42.792 | 30.863.291.500 |
| 2/3/2026 | 24,75 | 24,48 | -2,39% | 24,19 | 24,94 | 24,54 | 24,48 | 24,54 | 26.326 | 19.345.840.100 |
| 27/2/2026 | 25,40 | 25,08 | -2,22% | 24,94 | 25,94 | 25,25 | 25,07 | 25,11 | 24.725 | 22.451.224.000 |
| 26/2/2026 | 25,77 | 25,65 | +0,83% | 25,26 | 25,88 | 25,56 | 25,65 | 25,68 | 30.344 | 22.109.635.700 |
| 25/2/2026 | 26,02 | 25,44 | -1,97% | 25,26 | 26,32 | 25,51 | 25,40 | 25,44 | 19.986 | 16.980.684.700 |
| 24/2/2026 | 26,19 | 25,95 | -0,19% | 25,45 | 26,21 | 25,85 | 25,90 | 25,95 | 31.710 | 21.609.036.200 |
| 23/2/2026 | 26,09 | 26,00 | -1,85% | 25,74 | 26,31 | 25,96 | 25,95 | 26,00 | 19.652 | 12.958.909.900 |
| 20/2/2026 | 26,14 | 26,49 | +0,30% | 25,86 | 26,65 | 26,30 | 26,45 | 26,50 | 18.730 | 21.935.711.100 |
| 19/2/2026 | 26,08 | 26,41 | +1,89% | 25,73 | 27,03 | 26,54 | 26,31 | 26,41 | 20.376 | 17.811.860.100 |
| 18/2/2026 | 25,77 | 25,92 | -0,12% | 25,54 | 25,97 | 25,79 | 25,85 | 25,93 | 22.100 | 18.566.965.300 |
| 13/2/2026 | 25,71 | 25,95 | -3,89% | 25,52 | 26,56 | 26,03 | 25,94 | 25,96 | 28.190 | 27.696.810.700 |
| 11/2/2026 | 26,90 | 27,00 | +1,12% | 26,63 | 27,42 | 27,00 | 26,97 | 27,02 | 26.552 | 24.550.731.600 |
| 10/2/2026 | 26,84 | 26,70 | +0,23% | 26,43 | 26,92 | 26,71 | 26,62 | 26,71 | 23.528 | 27.912.025.400 |
| 9/2/2026 | 26,79 | 26,64 | -0,04% | 26,06 | 27,18 | 26,68 | 26,64 | 26,65 | 25.955 | 30.669.880.800 |
| 6/2/2026 | 26,42 | 26,65 | +1,45% | 25,87 | 26,76 | 26,41 | 26,56 | 26,65 | 36.026 | 25.480.421.600 |
| 5/2/2026 | 25,79 | 26,27 | +2,66% | 25,67 | 26,78 | 26,39 | 26,25 | 26,27 | 36.998 | 29.386.538.200 |
| 4/2/2026 | 26,68 | 25,59 | -4,19% | 24,87 | 26,68 | 25,58 | 25,58 | 25,61 | 30.113 | 20.771.697.000 |
| 3/2/2026 | 25,28 | 26,71 | +5,99% | 25,20 | 26,71 | 26,36 | 26,70 | 26,71 | 47.534 | 59.070.272.600 |
| 2/2/2026 | 24,70 | 25,20 | +2,86% | 24,39 | 25,20 | 24,97 | 25,15 | 25,22 | 32.504 | 24.716.560.200 |
| 30/1/2026 | 24,45 | 24,50 | +0,08% | 23,95 | 24,52 | 24,38 | 24,46 | 24,51 | 25.539 | 24.017.811.500 |
| 29/1/2026 | 24,90 | 24,48 | -1,25% | 24,08 | 24,93 | 24,51 | 24,48 | 24,50 | 26.656 | 18.940.698.700 |
| 28/1/2026 | 24,95 | 24,79 | -0,52% | 24,34 | 25,09 | 24,71 | 24,67 | 24,80 | 30.966 | 31.098.235.000 |
| 27/1/2026 | 24,79 | 24,92 | +1,80% | 24,55 | 25,09 | 24,89 | 24,89 | 24,93 | 25.135 | 21.874.138.600 |
| 26/1/2026 | 24,99 | 24,48 | -1,09% | 24,27 | 25,05 | 24,55 | 24,47 | 24,49 | 25.212 | 20.601.407.200 |
| 23/1/2026 | 24,80 | 24,75 | +0,41% | 24,40 | 24,97 | 24,70 | 24,70 | 24,75 | 34.982 | 30.660.898.000 |
| 22/1/2026 | 25,77 | 24,65 | -3,86% | 24,65 | 26,25 | 25,24 | 24,65 | 24,66 | 65.038 | 55.843.857.900 |
| 21/1/2026 | 25,30 | 25,64 | +2,72% | 25,02 | 26,15 | 25,69 | 25,64 | 25,74 | 28.490 | 25.175.039.800 |
| 20/1/2026 | 24,40 | 24,96 | +1,46% | 24,25 | 25,00 | 24,76 | 24,95 | 24,97 | 18.484 | 18.440.041.800 |
| 19/1/2026 | 25,19 | 24,60 | -1,99% | 24,51 | 25,19 | 24,65 | 24,55 | 24,60 | 14.111 | 9.237.823.500 |
| 16/1/2026 | 24,63 | 25,10 | +1,41% | 24,44 | 25,27 | 24,94 | 25,07 | 25,10 | 22.807 | 19.829.459.300 |
| 15/1/2026 | 24,45 | 24,75 | +1,85% | 23,98 | 24,80 | 24,53 | 24,75 | 24,76 | 19.463 | 17.969.114.000 |
| 14/1/2026 | 23,75 | 24,30 | +2,70% | 23,70 | 24,64 | 24,27 | 24,29 | 24,30 | 23.021 | 22.524.673.700 |
| 13/1/2026 | 23,57 | 23,66 | -0,25% | 23,39 | 23,78 | 23,55 | 23,53 | 23,66 | 24.408 | 19.977.839.300 |
| 12/1/2026 | 23,97 | 23,72 | -1,00% | 23,47 | 24,07 | 23,69 | 23,71 | 23,73 | 18.460 | 18.511.054.400 |
| 9/1/2026 | 24,24 | 23,96 | -1,40% | 23,78 | 24,39 | 24,07 | 23,94 | 23,97 | 20.779 | 22.855.965.200 |
| 8/1/2026 | 24,15 | 24,30 | +0,50% | 24,13 | 24,78 | 24,45 | 24,26 | 24,30 | 22.141 | 17.396.647.200 |
| 7/1/2026 | 24,54 | 24,18 | -1,91% | 23,77 | 24,74 | 24,08 | 24,17 | 24,20 | 21.728 | 19.225.255.000 |
| 6/1/2026 | 24,44 | 24,65 | +1,65% | 24,24 | 24,86 | 24,53 | 24,64 | 24,66 | 20.682 | 16.613.476.700 |
| 5/1/2026 | 23,68 | 24,25 | +2,36% | 23,64 | 24,53 | 24,18 | 24,25 | 24,44 | 16.359 | 14.566.778.600 |
| 2/1/2026 | 23,79 | 23,69 | +1,02% | 23,65 | 24,10 | 23,81 | 23,67 | 23,75 | 23.941 | 15.647.088.900 |
| 30/12/2025 | 23,49 | 23,45 | +0,47% | 23,20 | 23,60 | 23,39 | 23,43 | 23,45 | 11.159 | 10.099.536.100 |
| 29/12/2025 | 22,92 | 23,34 | +1,30% | 22,56 | 23,38 | 23,15 | 23,26 | 23,34 | 16.431 | 19.539.358.800 |
| 26/12/2025 | 22,83 | 23,04 | +0,48% | 22,76 | 23,20 | 22,99 | 23,03 | 23,05 | 6.479 | 6.545.260.200 |
| 23/12/2025 | 23,07 | 22,93 | -1,63% | 22,63 | 23,28 | 22,98 | 22,93 | 22,95 | 11.245 | 9.922.875.500 |
| 22/12/2025 | 22,99 | 23,31 | +0,91% | 22,99 | 23,36 | 23,22 | 23,26 | 23,31 | 16.432 | 11.075.070.900 |
| 19/12/2025 | 23,07 | 23,10 | +0,13% | 22,66 | 23,20 | 22,97 | 23,08 | 23,13 | 26.390 | 31.087.916.600 |
| 18/12/2025 | 23,18 | 23,07 | -1,20% | 23,03 | 23,53 | 23,22 | 23,06 | 23,13 | 17.240 | 18.879.412.900 |
| 17/12/2025 | 23,48 | 23,35 | -0,55% | 22,71 | 23,62 | 23,14 | 23,34 | 23,39 | 29.971 | 26.701.019.300 |
| 16/12/2025 | 24,12 | 23,48 | -4,94% | 23,35 | 24,26 | 23,65 | 23,47 | 23,49 | 34.091 | 27.934.839.700 |
| 15/12/2025 | 25,22 | 24,70 | -1,20% | 24,70 | 25,45 | 25,05 | 24,70 | 24,76 | 22.964 | 23.836.057.700 |
| 12/12/2025 | 24,68 | 25,00 | +1,34% | 24,55 | 25,05 | 24,91 | 24,93 | 25,00 | 18.307 | 16.394.451.500 |
| 11/12/2025 | 23,78 | 24,67 | +3,22% | 23,64 | 24,76 | 24,43 | 24,65 | 24,67 | 18.627 | 15.924.666.200 |
| 10/12/2025 | 23,71 | 23,90 | +1,14% | 23,35 | 24,06 | 23,72 | 23,87 | 23,90 | 15.050 | 11.649.725.100 |
| 9/12/2025 | 23,03 | 23,63 | +1,37% | 22,70 | 23,72 | 23,45 | 23,50 | 23,63 | 20.195 | 15.640.365.200 |
| 8/12/2025 | 23,22 | 23,31 | +1,88% | 22,79 | 23,59 | 23,25 | 23,29 | 23,31 | 34.582 | 25.744.817.000 |
| 5/12/2025 | 24,13 | 22,88 | -4,98% | 22,76 | 24,15 | 23,30 | 22,87 | 22,90 | 41.255 | 31.531.123.500 |
| 4/12/2025 | 24,42 | 24,08 | +0,08% | 23,70 | 24,56 | 24,12 | 24,07 | 24,08 | 29.198 | 29.377.877.900 |