O Dashboard do Investidor
  1. Home / Página do Ativo
+16.67%
Lote Padrão
-15.00%
Lote Padrão
+68.97%
Mercado Fracionário
-33.33%
Mercado Fracionário
+8.65%
Fundo Imobiliário
-26.64%
Fundo Imobiliário
+0.61%
Mais Negociadas
+0.61%
Maiores Volumes

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 Todos

Tempo 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
20/7/2026 18,57 18,69 +0,75% 18,52 18,88 18,69 18,69 18,73 17.684 22.123.397.000
17/7/2026 18,40 18,55 +0,16% 18,14 18,59 18,43 18,54 18,56 11.618 17.230.936.200
16/7/2026 18,58 18,52 -0,80% 18,40 18,75 18,56 18,46 18,53 10.297 10.526.715.900
15/7/2026 18,60 18,67 +0,38% 18,39 18,77 18,63 18,64 18,72 19.172 14.346.854.000
14/7/2026 18,31 18,60 +2,20% 18,20 18,67 18,50 18,60 18,62 24.985 19.412.090.700
13/7/2026 18,75 18,20 -3,04% 18,18 18,87 18,42 18,19 18,25 15.719 30.217.318.000
10/7/2026 18,64 18,77 +3,53% 18,38 19,00 18,76 18,76 18,79 29.343 28.688.373.500
9/7/2026 17,45 18,13 +4,68% 17,29 18,15 17,89 18,07 18,13 25.881 20.858.616.100
8/7/2026 17,47 17,32 -1,59% 17,21 17,75 17,40 17,32 17,44 20.219 20.947.439.200
7/7/2026 17,50 17,60 +0,92% 17,36 17,77 17,56 17,55 17,61 30.595 24.168.915.200
6/7/2026 16,76 17,44 +2,17% 16,71 17,47 17,12 17,42 17,44 21.965 16.815.141.500
3/7/2026 17,07 17,07 +1,13% 17,04 17,31 17,14 17,05 17,13 12.560 6.866.977.700
2/7/2026 16,97 16,88 +1,08% 16,63 17,03 16,81 16,83 16,89 18.232 17.923.360.900
1/7/2026 16,85 16,70 -0,65% 16,56 17,05 16,73 16,66 16,73 14.240 9.931.929.600
30/6/2026 16,89 16,81 -2,04% 16,34 16,95 16,68 16,80 16,81 22.069 21.493.280.400
29/6/2026 17,36 17,16 -1,10% 17,01 17,50 17,16 17,12 17,16 11.495 8.582.544.400
26/6/2026 17,23 17,35 +0,87% 17,06 17,52 17,33 17,35 17,37 19.097 21.350.557.800
25/6/2026 17,21 17,20 +0,70% 17,15 17,52 17,29 17,20 17,24 12.107 9.021.399.300
24/6/2026 16,85 17,08 +0,47% 16,70 17,34 17,06 17,08 17,10 24.018 20.762.963.200
23/6/2026 16,66 17,00 +1,25% 16,63 17,04 16,90 16,99 17,03 14.569 12.532.909.100
22/6/2026 16,35 16,79 +3,32% 16,21 16,90 16,67 16,77 16,80 40.005 20.978.163.700
19/6/2026 16,56 16,25 -1,81% 16,22 16,71 16,33 16,25 16,26 20.772 17.943.738.600
18/6/2026 17,44 16,55 -5,48% 16,46 17,60 16,82 16,54 16,56 19.325 16.104.264.700
17/6/2026 17,75 17,51 -0,91% 17,51 18,11 17,81 17,51 17,57 24.404 14.788.765.300
16/6/2026 17,23 17,67 +2,20% 17,20 17,77 17,64 17,64 17,67 27.805 16.353.303.000
15/6/2026 17,97 17,29 -0,97% 17,29 18,00 17,50 17,28 17,30 27.696 14.921.550.100
12/6/2026 17,35 17,46 -0,91% 17,35 18,04 17,65 17,46 17,50 19.438 13.112.962.200
11/6/2026 17,85 17,62 -0,79% 17,26 17,88 17,57 17,62 17,68 35.459 20.805.454.700
10/6/2026 17,99 17,76 -1,88% 17,76 18,22 17,90 17,76 17,78 27.386 20.707.326.200
9/6/2026 18,00 18,10 +1,46% 17,92 18,33 18,13 18,09 18,18 23.288 21.910.904.700
8/6/2026 17,35 17,84 +2,18% 17,30 18,01 17,77 17,84 17,85 25.612 27.712.700.300
5/6/2026 17,43 17,46 -0,29% 17,23 17,72 17,46 17,46 17,52 28.296 20.538.116.400
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

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.