O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

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 Todos

Tempo Gráfico: 6 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
21/1/2025 21,41 21,90 +2,10% 21,34 21,93 21,76 21,89 21,90 14.071 11.731.279.200
20/1/2025 21,11 21,45 +1,04% 21,03 21,55 21,32 21,40 21,45 8.765 7.914.351.200
17/1/2025 20,80 21,23 +2,07% 20,68 21,33 21,04 21,23 21,24 12.582 14.472.659.000
16/1/2025 21,43 20,80 -3,48% 20,76 21,56 20,94 20,80 20,82 17.661 17.736.071.200
15/1/2025 21,37 21,55 +2,42% 21,03 21,78 21,45 21,55 21,63 14.509 11.222.275.800
14/1/2025 20,83 21,04 +0,43% 20,36 21,05 20,81 21,00 21,05 26.586 23.344.469.900
13/1/2025 20,94 20,95 -0,10% 20,65 21,17 20,81 20,95 20,98 22.843 17.331.595.100
10/1/2025 21,02 20,97 -0,62% 20,20 21,08 20,68 20,96 20,97 29.005 21.966.270.800
9/1/2025 21,01 21,10 -0,14% 20,72 21,18 21,02 21,00 21,11 17.139 11.069.976.100
8/1/2025 21,14 21,13 -1,03% 20,66 21,31 21,05 21,03 21,19 24.765 16.623.533.800
7/1/2025 22,00 21,35 -2,56% 21,10 22,11 21,46 21,30 21,35 16.074 14.822.378.800
6/1/2025 20,84 21,91 +5,34% 20,76 21,91 21,44 21,73 21,92 26.927 28.201.253.400
3/1/2025 21,78 20,80 -4,41% 20,75 21,87 21,02 20,78 20,83 25.691 18.708.764.200
2/1/2025 21,86 21,76 -1,09% 21,37 22,20 21,60 21,65 21,81 33.939 17.125.228.800
30/12/2024 21,96 22,00 0,00% 21,94 22,66 22,21 21,99 22,33 20.902 16.968.654.500
27/12/2024 22,70 22,00 -2,40% 21,82 22,74 22,06 21,99 22,08 21.855 16.228.064.100
26/12/2024 22,50 22,54 -0,35% 22,42 22,89 22,61 22,54 22,55 23.396 14.573.377.700
23/12/2024 22,64 22,62 -0,57% 22,38 23,13 22,81 22,62 22,74 21.350 15.192.085.100
20/12/2024 22,52 22,75 +0,26% 22,52 23,17 22,79 22,73 22,76 24.642 52.568.455.600
19/12/2024 22,32 22,69 +1,66% 22,28 22,92 22,64 22,68 22,82 27.868 21.331.735.000
18/12/2024 23,75 22,32 -6,45% 22,32 23,76 22,75 22,32 22,36 29.131 28.550.960.700
17/12/2024 23,41 23,86 +2,40% 23,31 24,13 23,79 23,86 23,98 28.171 32.518.558.900
16/12/2024 23,60 23,30 -1,27% 23,25 23,78 23,46 23,28 23,30 25.033 18.709.542.900
13/12/2024 24,49 23,60 -4,30% 23,56 24,55 23,90 23,60 23,61 22.550 23.423.768.300
12/12/2024 24,86 24,66 -2,14% 24,46 25,26 24,78 24,63 24,66 28.253 40.311.835.800
11/12/2024 24,69 25,20 +2,90% 24,27 25,60 24,96 25,10 25,20 24.966 22.874.270.000
10/12/2024 24,43 24,49 +1,20% 24,18 24,64 24,38 24,48 24,50 12.089 14.150.721.800
9/12/2024 23,93 24,20 +0,25% 23,93 24,33 24,12 24,17 24,20 12.493 14.086.383.600
6/12/2024 24,55 24,14 -2,27% 23,90 24,66 24,22 24,13 24,15 19.465 16.441.361.500
5/12/2024 24,50 24,70 +0,61% 24,39 24,97 24,68 24,58 24,70 13.968 13.053.276.300
4/12/2024 24,04 24,55 +2,04% 24,03 24,71 24,44 24,47 24,56 21.168 21.616.221.000
3/12/2024 24,30 24,06 0,00% 23,56 24,37 23,87 23,90 24,06 20.624 21.829.293.400
2/12/2024 24,05 24,06 +0,08% 23,81 24,40 24,14 24,06 24,07 22.673 20.492.824.200
29/11/2024 24,50 24,04 -2,00% 23,87 24,65 24,14 24,04 24,08 20.228 36.793.309.800
28/11/2024 24,72 24,53 -1,53% 24,30 24,92 24,58 24,51 24,55 17.291 9.868.217.500
27/11/2024 25,74 24,91 -3,15% 24,83 25,92 25,15 24,91 24,92 20.147 17.009.754.200
26/11/2024 25,44 25,72 +1,74% 25,21 26,14 25,74 25,72 25,76 15.904 13.345.059.500
25/11/2024 26,15 25,28 -2,84% 25,24 26,18 25,38 25,28 25,30 20.832 35.932.477.400
22/11/2024 25,58 26,02 +2,56% 25,25 26,10 25,85 25,96 26,02 13.125 11.657.412.000
21/11/2024 25,50 25,37 -1,59% 25,22 25,59 25,37 25,35 25,50 16.172 14.833.171.600
19/11/2024 25,58 25,78 +0,35% 25,43 26,17 25,85 25,78 25,80 12.254 8.377.799.100
18/11/2024 25,17 25,69 +1,02% 25,16 25,93 25,48 25,67 25,70 14.203 12.400.758.000
14/11/2024 25,50 25,43 -1,09% 25,25 25,78 25,37 25,43 25,44 11.529 11.699.398.800
13/11/2024 25,05 25,71 +1,94% 24,96 25,91 25,35 25,71 25,75 25.052 23.338.267.300
12/11/2024 25,21 25,22 -0,94% 25,21 25,68 25,37 25,19 25,23 20.176 21.493.744.700
11/11/2024 25,45 25,46 +0,04% 24,96 25,49 25,25 25,39 25,47 22.121 15.299.398.900
8/11/2024 24,96 25,45 -0,66% 24,77 25,49 25,33 25,44 25,46 23.669 26.857.572.200
7/11/2024 25,45 25,62 +0,43% 25,29 26,04 25,65 25,58 25,69 21.113 20.725.750.800
6/11/2024 25,51 25,51 -1,70% 24,93 25,99 25,36 25,51 25,53 24.384 28.619.114.500
5/11/2024 25,03 25,95 +3,06% 25,02 26,36 25,86 25,93 26,02 17.297 22.073.578.100
4/11/2024 24,60 25,18 +3,62% 24,28 25,23 24,92 25,18 25,23 15.197 15.079.574.900
1/11/2024 24,45 24,30 -0,16% 24,22 24,57 24,40 24,28 24,32 13.546 12.415.600.100
31/10/2024 24,40 24,34 -1,06% 24,30 24,59 24,39 24,32 24,48 10.004 14.790.511.600
30/10/2024 23,93 24,60 +2,59% 23,83 24,64 24,36 24,53 24,61 13.908 12.578.406.100
29/10/2024 24,42 23,98 -1,80% 23,84 24,48 24,07 23,96 23,98 11.960 14.240.496.000
28/10/2024 24,78 24,42 -0,08% 24,34 24,83 24,48 24,42 24,44 7.302 4.572.449.500
25/10/2024 24,90 24,44 -2,24% 24,43 25,07 24,69 24,43 24,45 11.230 14.884.981.900
24/10/2024 24,60 25,00 +1,42% 24,50 25,03 24,78 24,96 25,03 15.416 13.311.883.200
23/10/2024 24,93 24,65 -2,41% 24,56 25,28 24,75 24,65 24,69 19.870 13.797.544.700
22/10/2024 25,07 25,26 -0,32% 24,96 25,43 25,18 25,26 25,38 15.953 16.702.253.500
21/10/2024 25,11 25,34 +0,72% 24,95 25,75 25,43 25,32 25,35 20.642 21.094.135.000
18/10/2024 25,46 25,16 -0,71% 24,75 25,46 24,98 25,05 25,16 10.864 16.904.557.100
17/10/2024 25,30 25,34 -0,98% 25,21 25,56 25,42 25,33 25,39 15.905 16.764.114.600
16/10/2024 24,77 25,59 +2,94% 24,55 25,65 25,40 25,51 25,59 28.331 27.348.099.200
15/10/2024 24,98 24,86 +0,69% 24,79 25,18 24,92 24,86 24,93 16.764 13.084.801.200
14/10/2024 25,10 24,69 +1,27% 24,69 25,20 24,90 24,68 24,80 21.389 18.575.466.300
11/10/2024 24,50 24,38 -0,85% 24,10 24,64 24,29 24,35 24,38 12.428 9.959.856.400
10/10/2024 24,88 24,59 -1,48% 24,51 24,98 24,74 24,56 24,62 11.121 8.803.397.200
9/10/2024 24,75 24,96 +0,08% 24,50 25,01 24,90 24,96 24,98 15.162 18.433.650.100
8/10/2024 25,01 24,94 -0,68% 24,93 25,33 25,10 24,94 24,95 17.067 12.465.555.800
7/10/2024 25,57 25,11 -1,06% 24,74 25,60 25,01 25,09 25,16 17.301 19.767.711.000
4/10/2024 25,31 25,38 -1,09% 25,11 25,55 25,40 25,38 25,39 14.943 16.049.327.600
3/10/2024 26,00 25,66 -2,43% 25,66 26,13 25,88 25,65 25,72 16.057 19.144.936.000
2/10/2024 26,77 26,30 0,00% 26,11 26,77 26,32 26,30 26,31 11.030 9.409.731.300
1/10/2024 25,85 26,30 +3,18% 25,64 26,45 26,30 26,30 26,32 19.364 29.051.844.300
30/9/2024 25,60 25,49 -2,97% 25,32 25,77 25,55 25,49 25,53 14.941 18.862.491.900
26/9/2024 26,39 26,27 +0,27% 26,05 26,57 26,24 26,26 26,28 12.237 9.837.084.900
25/9/2024 26,50 26,20 -1,32% 26,08 26,71 26,25 26,12 26,20 10.701 9.543.877.300
24/9/2024 26,91 26,55 -1,12% 26,39 26,98 26,63 26,50 26,55 12.549 11.813.898.000
23/9/2024 26,74 26,85 -0,44% 26,64 26,85 26,78 26,76 26,85 9.012 11.825.024.300
20/9/2024 27,33 26,97 -1,61% 26,93 27,65 27,23 26,96 27,11 21.290 38.449.451.400
19/9/2024 27,44 27,41 +0,15% 27,13 27,66 27,48 27,41 27,42 20.820 20.780.738.100
18/9/2024 26,92 27,37 +1,26% 26,91 27,66 27,33 27,36 27,40 18.348 20.516.494.800
17/9/2024 27,01 27,03 +0,11% 26,83 27,34 27,08 27,03 27,06 10.496 11.393.272.200
16/9/2024 26,85 27,00 +1,12% 26,79 27,17 26,93 27,00 27,02 11.441 13.441.282.100
13/9/2024 27,44 26,70 -0,93% 26,69 27,44 26,98 26,70 26,77 13.496 15.647.079.400
12/9/2024 26,84 26,95 -0,11% 26,53 27,02 26,71 26,85 26,97 14.744 29.008.554.600
11/9/2024 27,10 26,98 -0,59% 26,92 27,27 27,00 26,96 27,00 9.315 10.251.753.900
10/9/2024 27,24 27,14 -1,13% 26,97 27,39 27,13 27,13 27,16 8.690 8.289.351.000
9/9/2024 27,40 27,45 +0,04% 27,29 27,63 27,42 27,45 27,47 7.279 7.592.589.400
6/9/2024 27,81 27,44 -1,68% 27,20 27,82 27,43 27,44 27,45 16.046 14.624.799.100
5/9/2024 27,33 27,91 +2,23% 27,33 28,16 27,88 27,89 27,93 13.890 14.097.545.200
4/9/2024 27,24 27,30 +0,81% 27,10 27,62 27,41 27,30 27,33 16.812 20.279.981.900
3/9/2024 27,35 27,08 -0,37% 27,04 27,37 27,19 27,06 27,11 11.645 15.932.177.700
2/9/2024 27,53 27,18 -1,38% 27,13 27,64 27,25 27,18 27,20 10.725 6.479.109.500
30/8/2024 27,51 27,56 -0,93% 27,28 27,67 27,52 27,51 27,57 17.767 34.876.767.300
29/8/2024 27,75 27,82 -0,64% 27,55 27,95 27,73 27,77 27,82 17.645 14.012.175.100
28/8/2024 27,53 28,00 +1,16% 27,42 28,00 27,79 27,96 28,00 19.357 18.722.669.300
27/8/2024 27,79 27,68 -0,18% 27,39 27,79 27,58 27,68 27,69 15.640 22.114.875.700
26/8/2024 27,95 27,73 -0,47% 27,60 28,00 27,78 27,71 27,74 8.364 5.859.461.700
23/8/2024 28,04 27,86 -0,14% 27,80 28,04 27,93 27,86 27,95 12.122 14.053.471.600
22/8/2024 28,15 27,90 -1,41% 27,71 28,24 27,93 27,85 27,92 16.982 15.486.315.400
21/8/2024 28,22 28,30 +0,07% 27,71 28,40 28,02 28,28 28,32 28.128 36.539.994.200
20/8/2024 29,10 28,28 -2,72% 28,26 29,26 28,56 28,26 28,28 29.270 30.440.882.500
19/8/2024 29,56 29,07 -0,95% 28,96 29,70 29,17 29,06 29,07 20.315 15.995.201.800
16/8/2024 29,44 29,35 +0,17% 29,28 29,78 29,48 29,33 29,35 4.783 12.751.852.800
15/8/2024 30,01 29,30 -2,33% 29,24 30,01 29,52 29,27 29,31 108 21.188.163.800
14/8/2024 29,90 30,00 0,00% 29,52 30,40 29,97 29,94 30,00 7.587 32.656.779.000
13/8/2024 29,00 30,00 +3,81% 28,88 30,00 29,32 29,87 30,00 3.276 37.445.401.100
12/8/2024 29,50 28,90 -1,50% 28,43 29,66 28,85 28,80 28,90 9.007 22.313.623.600
9/8/2024 29,00 29,34 +1,52% 28,67 29,34 29,09 29,31 29,34 8.476 17.765.319.600
8/8/2024 29,07 28,90 -2,03% 28,74 29,45 28,93 28,85 28,91 8.004 24.239.180.200
7/8/2024 28,90 29,50 +0,44% 28,58 29,55 29,04 29,25 29,50 829 34.429.695.200
6/8/2024 29,95 29,37 -2,33% 29,00 30,05 29,47 29,32 29,42 6.724 33.133.161.400
5/8/2024 28,05 30,07 +5,88% 27,92 30,07 29,19 30,01 30,07 5.914 32.897.725.200
2/8/2024 27,72 28,40 +2,64% 27,58 28,40 28,04 28,29 28,40 2.864 14.045.960.700
1/8/2024 27,56 27,67 +0,25% 27,37 28,06 27,66 27,64 27,67 8.959 9.536.415.900
31/7/2024 27,69 27,60 +0,18% 27,49 27,96 27,65 27,60 27,71 4.064 14.886.695.100
30/7/2024 27,18 27,55 +0,92% 26,93 27,62 27,32 27,53 27,57 9.959 8.972.926.900
29/7/2024 27,12 27,30 +1,11% 27,11 27,60 27,31 27,27 27,30 3.607 16.259.727.000
26/7/2024 26,00 27,00 +3,65% 26,00 27,04 26,80 27,00 27,04 8.578 18.591.446.200
25/7/2024 26,20 26,05 -0,46% 25,91 26,35 26,13 26,04 26,08 7.631 26.826.105.700
24/7/2024 25,92 26,17 +0,31% 25,77 26,49 26,24 26,16 26,29 7.574 26.726.617.800
23/7/2024 25,92 26,09 -0,04% 25,91 26,41 26,09 26,07 26,09 4.988 14.877.896.300
22/7/2024 25,73 26,10 +1,28% 25,67 26,20 26,04 26,07 26,10 8.171 7.813.176.800

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.