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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 17,50 | 17,35 | -0,46% | 17,15 | 17,95 | 17,43 | 17,34 | 17,35 | 19.803 | 15.037.184.000 |
| 4/9/2025 | 17,03 | 17,43 | +2,17% | 17,01 | 17,44 | 17,28 | 17,39 | 17,44 | 12.220 | 8.705.146.300 |
| 3/9/2025 | 17,30 | 17,06 | -1,90% | 16,88 | 17,32 | 17,05 | 17,06 | 17,07 | 21.268 | 15.335.811.200 |
| 2/9/2025 | 17,24 | 17,39 | -1,47% | 17,16 | 17,80 | 17,51 | 17,38 | 17,40 | 41.775 | 44.561.313.800 |
| 1/9/2025 | 17,50 | 17,65 | +0,57% | 16,85 | 17,66 | 17,27 | 17,55 | 17,65 | 33.396 | 33.508.704.100 |
| 29/8/2025 | 18,74 | 17,55 | -6,90% | 17,55 | 19,16 | 18,33 | 17,55 | 17,56 | 28.788 | 30.005.651.900 |
| 28/8/2025 | 18,70 | 18,85 | +1,24% | 18,43 | 18,98 | 18,78 | 18,80 | 18,86 | 16.069 | 12.419.828.300 |
| 27/8/2025 | 18,29 | 18,62 | +2,87% | 18,18 | 18,62 | 18,44 | 18,61 | 18,63 | 24.856 | 22.123.023.800 |
| 26/8/2025 | 18,09 | 18,10 | -0,06% | 17,80 | 18,36 | 18,09 | 18,10 | 18,11 | 13.795 | 17.975.726.300 |
| 25/8/2025 | 18,76 | 18,11 | -3,00% | 18,11 | 18,86 | 18,23 | 18,10 | 18,11 | 21.179 | 14.030.316.700 |
| 22/8/2025 | 18,28 | 18,67 | +2,25% | 18,03 | 18,92 | 18,56 | 18,67 | 18,70 | 25.041 | 15.914.400.200 |
| 21/8/2025 | 17,80 | 18,26 | +2,01% | 17,80 | 18,38 | 18,19 | 18,25 | 18,26 | 40.962 | 27.538.410.200 |
| 20/8/2025 | 17,45 | 17,90 | +3,17% | 17,35 | 18,00 | 17,78 | 17,87 | 17,90 | 43.031 | 22.055.719.300 |
| 19/8/2025 | 17,30 | 17,35 | -0,57% | 17,07 | 17,51 | 17,33 | 17,32 | 17,37 | 22.873 | 19.046.112.000 |
| 18/8/2025 | 17,51 | 17,45 | -0,11% | 17,40 | 17,75 | 17,53 | 17,42 | 17,48 | 13.736 | 6.768.758.400 |
| 15/8/2025 | 17,69 | 17,47 | -0,63% | 17,14 | 17,88 | 17,43 | 17,46 | 17,47 | 18.804 | 13.395.946.700 |
| 14/8/2025 | 17,32 | 17,58 | +0,34% | 17,23 | 17,71 | 17,59 | 17,53 | 17,58 | 18.208 | 11.302.398.300 |
| 13/8/2025 | 17,59 | 17,52 | -0,40% | 17,46 | 17,71 | 17,58 | 17,51 | 17,55 | 26.406 | 22.570.592.700 |
| 12/8/2025 | 17,59 | 17,59 | +1,21% | 17,45 | 17,73 | 17,59 | 17,58 | 17,60 | 14.616 | 13.690.415.700 |
| 11/8/2025 | 17,48 | 17,38 | -1,53% | 17,26 | 17,82 | 17,45 | 17,38 | 17,40 | 20.970 | 16.613.883.600 |
| 8/8/2025 | 17,39 | 17,65 | +0,28% | 17,28 | 17,81 | 17,56 | 17,64 | 17,66 | 25.934 | 26.335.372.800 |
| 7/8/2025 | 17,61 | 17,60 | -1,12% | 17,27 | 17,98 | 17,57 | 17,51 | 17,60 | 51.973 | 51.607.983.600 |
| 6/8/2025 | 16,50 | 17,80 | +18,67% | 16,50 | 18,07 | 17,27 | 17,79 | 17,80 | 61.735 | 89.990.259.200 |
| 5/8/2025 | 15,01 | 15,00 | +0,87% | 14,61 | 15,23 | 14,97 | 15,00 | 15,02 | 28.563 | 24.831.122.000 |
| 4/8/2025 | 14,00 | 14,87 | +8,54% | 13,88 | 14,95 | 14,64 | 14,86 | 14,87 | 25.503 | 23.836.125.500 |
| 1/8/2025 | 13,57 | 13,70 | +1,71% | 13,52 | 13,75 | 13,64 | 13,70 | 13,72 | 13.646 | 8.998.445.000 |
| 31/7/2025 | 13,41 | 13,47 | -0,59% | 13,07 | 13,58 | 13,40 | 13,46 | 13,50 | 12.596 | 10.680.287.700 |
| 30/7/2025 | 13,83 | 13,55 | -2,17% | 13,37 | 13,95 | 13,56 | 13,54 | 13,58 | 16.132 | 11.230.852.000 |
| 29/7/2025 | 13,75 | 13,85 | +0,44% | 13,71 | 13,95 | 13,85 | 13,85 | 13,86 | 9.871 | 6.078.866.400 |
| 28/7/2025 | 14,04 | 13,79 | -1,78% | 13,69 | 14,20 | 13,85 | 13,77 | 13,80 | 9.524 | 4.543.166.900 |
| 25/7/2025 | 14,33 | 14,04 | -1,34% | 13,95 | 14,38 | 14,08 | 14,04 | 14,06 | 14.319 | 6.486.195.200 |
| 24/7/2025 | 14,13 | 14,23 | +0,42% | 14,02 | 14,30 | 14,21 | 14,22 | 14,23 | 13.699 | 10.428.275.800 |
| 23/7/2025 | 14,00 | 14,17 | +0,93% | 13,85 | 14,26 | 14,09 | 14,16 | 14,18 | 13.177 | 8.992.943.500 |
| 22/7/2025 | 13,95 | 14,04 | +0,21% | 13,86 | 14,32 | 14,12 | 14,01 | 14,05 | 15.827 | 12.157.834.900 |
| 21/7/2025 | 13,70 | 14,01 | +3,55% | 13,61 | 14,08 | 13,91 | 14,00 | 14,01 | 15.271 | 12.475.180.300 |
| 18/7/2025 | 13,80 | 13,53 | -3,43% | 13,53 | 13,94 | 13,66 | 13,52 | 13,60 | 12.309 | 12.189.064.400 |
| 17/7/2025 | 13,80 | 14,01 | +1,52% | 13,58 | 14,11 | 13,96 | 14,00 | 14,07 | 20.189 | 15.641.531.000 |
| 16/7/2025 | 13,43 | 13,80 | +3,29% | 13,23 | 13,85 | 13,56 | 13,78 | 13,82 | 21.378 | 12.443.816.500 |
| 15/7/2025 | 13,64 | 13,36 | -1,98% | 13,36 | 13,78 | 13,45 | 13,35 | 13,37 | 15.349 | 9.439.905.600 |
| 14/7/2025 | 13,74 | 13,63 | -1,02% | 13,52 | 13,95 | 13,67 | 13,60 | 13,63 | 12.762 | 8.453.737.300 |
| 11/7/2025 | 13,94 | 13,77 | -1,22% | 13,64 | 13,94 | 13,77 | 13,73 | 13,77 | 12.683 | 13.105.225.800 |
| 10/7/2025 | 13,69 | 13,94 | +0,94% | 13,50 | 14,15 | 13,77 | 13,94 | 14,00 | 24.884 | 30.759.528.100 |
| 9/7/2025 | 14,20 | 13,81 | -2,75% | 13,65 | 14,45 | 14,02 | 13,80 | 13,81 | 27.118 | 23.264.017.900 |
| 8/7/2025 | 15,05 | 14,20 | -3,79% | 13,98 | 15,09 | 14,38 | 14,20 | 14,21 | 29.926 | 20.893.784.500 |
| 7/7/2025 | 15,15 | 14,76 | -3,53% | 14,70 | 15,41 | 14,89 | 14,73 | 14,77 | 17.235 | 20.713.061.200 |
| 4/7/2025 | 15,18 | 15,30 | +0,53% | 14,96 | 15,36 | 15,22 | 15,27 | 15,30 | 11.480 | 7.850.756.500 |
| 3/7/2025 | 15,17 | 15,22 | +0,66% | 15,05 | 15,43 | 15,22 | 15,19 | 15,25 | 19.968 | 12.445.653.600 |
| 2/7/2025 | 15,17 | 15,12 | -0,46% | 15,00 | 15,38 | 15,17 | 15,10 | 15,14 | 21.529 | 29.441.502.600 |
| 1/7/2025 | 15,18 | 15,19 | +0,46% | 14,84 | 15,29 | 15,11 | 15,18 | 15,22 | 14.373 | 11.460.334.700 |
| 30/6/2025 | 15,05 | 15,12 | +0,87% | 14,94 | 15,30 | 15,11 | 15,11 | 15,12 | 20.205 | 14.872.272.400 |
| 27/6/2025 | 15,13 | 14,99 | -1,64% | 14,98 | 15,32 | 15,15 | 14,98 | 15,00 | 14.202 | 17.227.908.500 |
| 26/6/2025 | 15,65 | 15,24 | -1,68% | 15,22 | 15,96 | 15,53 | 15,23 | 15,24 | 22.806 | 25.744.890.900 |
| 25/6/2025 | 14,87 | 15,50 | +3,26% | 14,71 | 15,78 | 15,54 | 15,50 | 15,53 | 28.868 | 30.687.382.100 |
| 24/6/2025 | 14,60 | 15,01 | +3,45% | 14,51 | 15,17 | 14,98 | 15,01 | 15,02 | 20.355 | 13.871.007.500 |
| 23/6/2025 | 13,98 | 14,51 | +3,64% | 13,77 | 14,58 | 14,20 | 14,50 | 14,52 | 17.251 | 11.799.838.800 |
| 20/6/2025 | 14,24 | 14,00 | -2,23% | 14,00 | 14,56 | 14,18 | 14,00 | 14,06 | 25.352 | 23.224.821.100 |
| 18/6/2025 | 14,51 | 14,32 | +1,49% | 14,10 | 14,65 | 14,30 | 14,32 | 14,33 | 34.567 | 36.380.735.800 |
| 17/6/2025 | 14,16 | 14,11 | +0,28% | 13,93 | 14,33 | 14,11 | 14,10 | 14,12 | 20.030 | 22.272.111.200 |
| 16/6/2025 | 14,00 | 14,07 | +1,37% | 13,92 | 14,38 | 14,13 | 14,07 | 14,09 | 13.930 | 8.824.194.400 |
| 13/6/2025 | 14,50 | 13,88 | -5,06% | 13,88 | 14,53 | 14,15 | 13,88 | 13,89 | 16.804 | 11.533.400.100 |
| 12/6/2025 | 14,33 | 14,62 | +1,95% | 14,14 | 14,78 | 14,50 | 14,61 | 14,64 | 13.737 | 12.594.511.600 |
| 11/6/2025 | 14,65 | 14,34 | -2,85% | 14,30 | 14,68 | 14,40 | 14,34 | 14,35 | 16.247 | 11.953.898.900 |
| 10/6/2025 | 14,71 | 14,76 | +0,34% | 14,30 | 15,20 | 14,76 | 14,76 | 14,78 | 19.163 | 18.391.346.500 |
| 9/6/2025 | 14,84 | 14,71 | -2,90% | 14,42 | 15,11 | 14,85 | 14,70 | 14,75 | 21.022 | 18.531.118.400 |
| 6/6/2025 | 15,03 | 15,15 | +1,27% | 15,00 | 15,53 | 15,29 | 15,13 | 15,15 | 29.039 | 20.648.561.200 |
| 5/6/2025 | 14,53 | 14,96 | +3,10% | 14,53 | 15,19 | 15,00 | 14,95 | 14,96 | 20.798 | 17.958.021.400 |
| 4/6/2025 | 14,29 | 14,51 | +2,40% | 14,00 | 14,68 | 14,32 | 14,51 | 14,52 | 23.193 | 34.950.882.700 |
| 3/6/2025 | 14,42 | 14,17 | -1,39% | 13,91 | 14,56 | 14,14 | 14,15 | 14,17 | 21.065 | 12.531.347.000 |
| 2/6/2025 | 14,99 | 14,37 | -3,23% | 14,36 | 15,04 | 14,53 | 14,36 | 14,37 | 16.450 | 12.729.431.800 |
| 30/5/2025 | 14,94 | 14,85 | +0,07% | 14,45 | 14,97 | 14,60 | 14,85 | 14,90 | 17.595 | 69.075.383.500 |
| 29/5/2025 | 14,93 | 14,84 | -0,74% | 14,65 | 14,95 | 14,77 | 14,83 | 14,85 | 11.441 | 23.821.382.200 |
| 28/5/2025 | 15,15 | 14,95 | -0,33% | 14,85 | 15,32 | 15,03 | 14,95 | 14,97 | 15.569 | 24.125.424.200 |
| 27/5/2025 | 14,59 | 15,00 | +3,02% | 14,57 | 15,05 | 14,86 | 14,89 | 15,00 | 22.518 | 30.217.974.300 |
| 26/5/2025 | 14,80 | 14,56 | -0,75% | 14,48 | 14,88 | 14,59 | 14,56 | 14,59 | 9.501 | 7.506.497.200 |
| 23/5/2025 | 14,31 | 14,67 | +1,52% | 14,15 | 14,67 | 14,47 | 14,53 | 14,67 | 11.318 | 12.497.230.400 |
| 22/5/2025 | 14,21 | 14,45 | +1,47% | 14,19 | 14,89 | 14,49 | 14,41 | 14,47 | 20.539 | 18.707.894.800 |
| 21/5/2025 | 14,84 | 14,24 | -4,11% | 14,06 | 14,89 | 14,21 | 14,21 | 14,24 | 24.489 | 18.816.567.300 |
| 20/5/2025 | 14,79 | 14,85 | +0,34% | 14,28 | 14,85 | 14,51 | 14,83 | 14,85 | 22.793 | 15.716.048.000 |
| 19/5/2025 | 15,22 | 14,80 | -2,76% | 14,50 | 15,22 | 14,85 | 14,80 | 14,81 | 22.149 | 22.810.312.800 |
| 16/5/2025 | 15,22 | 15,22 | -0,52% | 15,01 | 15,46 | 15,21 | 15,15 | 15,22 | 21.180 | 25.346.920.100 |
| 15/5/2025 | 15,15 | 15,30 | +0,79% | 15,00 | 15,53 | 15,26 | 15,29 | 15,30 | 17.333 | 20.151.658.500 |
| 14/5/2025 | 16,20 | 15,18 | -6,30% | 14,95 | 16,21 | 15,38 | 15,16 | 15,18 | 25.759 | 26.796.911.500 |
| 13/5/2025 | 16,01 | 16,20 | +0,87% | 15,98 | 16,50 | 16,30 | 16,18 | 16,20 | 18.000 | 16.893.876.200 |
| 12/5/2025 | 15,54 | 16,06 | +3,61% | 15,23 | 16,06 | 15,75 | 16,05 | 16,06 | 18.651 | 18.983.143.100 |
| 9/5/2025 | 16,45 | 15,50 | -4,97% | 15,14 | 16,46 | 15,62 | 15,49 | 15,50 | 33.669 | 47.648.087.300 |
| 8/5/2025 | 16,80 | 16,31 | -1,63% | 16,06 | 17,63 | 16,59 | 16,30 | 16,32 | 48.123 | 78.568.048.600 |
| 7/5/2025 | 17,90 | 16,58 | -14,76% | 16,55 | 18,28 | 17,33 | 16,56 | 16,58 | 46.809 | 43.153.164.300 |
| 6/5/2025 | 20,03 | 19,45 | -2,56% | 19,21 | 20,15 | 19,61 | 19,41 | 19,46 | 12.515 | 15.544.550.100 |
| 5/5/2025 | 20,05 | 19,96 | -0,20% | 19,88 | 20,15 | 19,98 | 19,96 | 19,97 | 10.307 | 11.398.588.000 |
| 2/5/2025 | 19,81 | 20,00 | +0,25% | 19,61 | 20,17 | 20,04 | 20,00 | 20,01 | 10.661 | 16.179.025.500 |
| 29/4/2025 | 19,90 | 19,95 | +0,05% | 19,78 | 20,06 | 19,95 | 19,86 | 19,95 | 13.440 | 13.301.447.900 |
| 28/4/2025 | 20,15 | 19,94 | -0,80% | 19,76 | 20,29 | 19,97 | 19,80 | 19,95 | 14.254 | 10.482.506.100 |
| 25/4/2025 | 20,14 | 20,10 | 0,00% | 19,84 | 20,41 | 20,11 | 20,09 | 20,10 | 16.205 | 13.509.100.800 |
| 24/4/2025 | 20,21 | 20,10 | -1,33% | 19,62 | 20,36 | 19,92 | 20,01 | 20,10 | 26.333 | 20.002.856.700 |
| 23/4/2025 | 20,34 | 20,37 | +1,09% | 20,19 | 20,88 | 20,47 | 20,32 | 20,40 | 19.830 | 22.742.182.000 |
| 22/4/2025 | 20,16 | 20,15 | -2,61% | 19,82 | 20,41 | 20,13 | 20,13 | 20,15 | 18.479 | 17.920.618.100 |
| 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 |