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.

RADL3F - RAIADROGASIL - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 21,63 21,91 +1,81% 21,25 21,92 21,70 21,65 21,91 783 17.391.295
20/1/2025 21,31 21,52 +1,75% 21,03 21,52 21,33 21,44 21,52 740 14.730.105
17/1/2025 20,98 21,15 +1,10% 20,70 21,32 21,10 21,02 21,15 971 15.681.251
16/1/2025 21,56 20,92 -3,68% 20,78 21,57 21,07 20,82 20,92 883 16.861.418
15/1/2025 21,19 21,72 +3,48% 21,04 21,77 21,39 21,48 21,72 958 20.489.428
14/1/2025 21,16 20,99 -0,76% 20,38 21,16 20,78 20,99 21,08 1.186 18.487.146
13/1/2025 20,97 21,15 +1,63% 20,64 21,17 20,85 20,88 21,15 936 17.645.427
10/1/2025 21,11 20,81 -1,65% 20,20 21,16 20,68 20,81 21,09 1.348 22.945.619
9/1/2025 21,34 21,16 +0,14% 20,75 21,34 21,00 20,88 21,16 1.083 16.492.254
8/1/2025 21,41 21,13 -1,49% 20,66 21,42 21,03 20,91 21,13 1.678 24.972.667
7/1/2025 21,90 21,45 -2,54% 21,11 22,11 21,50 21,15 21,45 1.609 27.177.059
6/1/2025 21,01 22,01 +6,23% 20,77 22,01 21,44 21,62 22,01 1.487 29.713.005
3/1/2025 21,90 20,72 -3,63% 20,72 21,90 21,15 20,72 21,03 1.698 30.129.828
2/1/2025 22,00 21,50 -2,41% 21,38 22,16 21,61 21,50 21,80 1.607 22.340.439
30/12/2024 22,00 22,03 -0,41% 21,90 22,65 22,24 22,03 22,25 746 21.987.132
27/12/2024 22,84 22,12 -2,17% 21,84 23,00 22,15 22,05 22,12 1.576 24.530.619
26/12/2024 22,85 22,61 -0,92% 22,43 23,25 22,63 22,50 22,61 977 18.221.480
23/12/2024 22,62 22,82 +0,88% 22,36 23,15 22,84 22,68 22,82 984 22.803.285
20/12/2024 22,67 22,62 +0,18% 22,50 23,18 22,89 22,55 22,63 1.148 26.035.422
19/12/2024 22,32 22,58 +1,16% 22,21 22,95 22,66 22,58 22,90 1.141 33.070.964
18/12/2024 24,06 22,32 -7,39% 22,31 24,06 22,88 22,32 22,66 903 36.955.068
17/12/2024 23,32 24,10 +4,15% 23,31 24,15 23,72 24,01 24,23 742 21.663.509
16/12/2024 23,71 23,14 -1,49% 23,14 23,75 23,49 23,14 23,25 1.225 21.880.048
13/12/2024 24,80 23,49 -4,51% 23,49 24,80 23,98 23,49 23,50 1.687 26.273.884
12/12/2024 25,16 24,60 -1,87% 24,40 25,26 24,78 24,60 24,69 992 22.295.204
11/12/2024 24,40 25,07 +2,20% 24,06 25,55 24,82 25,07 25,46 853 24.015.685
10/12/2024 24,29 24,53 +0,95% 24,06 24,64 24,38 24,20 24,53 611 20.249.903
9/12/2024 24,24 24,30 +1,25% 23,95 24,32 24,11 24,02 24,30 950 21.995.069
6/12/2024 24,66 24,00 -3,15% 23,92 24,66 24,17 24,00 24,14 751 22.190.914
5/12/2024 25,00 24,78 +0,57% 24,43 25,00 24,69 24,50 24,78 902 25.443.273
4/12/2024 24,14 24,64 +2,50% 24,04 24,64 24,42 24,43 24,64 584 19.984.177
3/12/2024 24,06 24,04 +0,12% 23,59 24,34 23,85 23,80 24,04 805 30.276.362
2/12/2024 24,04 24,01 -1,32% 23,83 24,41 24,12 24,01 24,10 1.326 28.678.041
29/11/2024 24,50 24,33 -1,18% 23,88 24,53 24,15 23,99 24,33 1.366 29.257.706
28/11/2024 24,79 24,62 -2,03% 24,35 24,93 24,63 24,40 24,62 1.115 20.758.960
27/11/2024 25,87 25,13 -2,07% 24,85 25,92 25,23 24,85 25,13 1.263 29.561.647
26/11/2024 25,27 25,66 +1,14% 25,23 26,10 25,69 25,66 25,84 724 22.823.437
25/11/2024 26,10 25,37 -2,76% 25,26 26,17 25,53 25,37 25,45 1.441 27.959.417
22/11/2024 25,74 26,09 +2,31% 25,30 26,09 25,73 25,90 26,09 528 20.923.118
21/11/2024 25,51 25,50 -1,51% 25,22 25,75 25,40 25,32 25,50 603 22.830.401
19/11/2024 25,97 25,89 -0,08% 25,46 26,16 25,86 25,60 25,89 639 21.558.368
18/11/2024 25,30 25,91 +1,69% 25,16 25,93 25,53 25,70 25,91 647 23.974.190
14/11/2024 25,71 25,48 -1,77% 25,20 25,78 25,39 25,22 25,48 744 23.664.819
13/11/2024 25,18 25,94 +2,25% 24,97 25,94 25,44 25,60 25,94 980 19.346.779
12/11/2024 25,16 25,37 -0,55% 25,09 25,67 25,42 25,08 25,37 753 18.184.451
11/11/2024 25,16 25,51 0,00% 24,99 25,51 25,25 25,22 25,51 756 21.914.525
8/11/2024 25,03 25,51 -0,12% 24,81 25,51 25,27 25,30 25,51 893 22.778.180
7/11/2024 25,44 25,54 -1,39% 25,28 26,00 25,66 25,54 25,91 770 21.752.725
6/11/2024 25,60 25,90 0,00% 24,95 25,90 25,35 25,31 25,90 1.240 33.039.417
5/11/2024 25,31 25,90 +3,39% 25,02 26,35 25,76 25,90 25,96 1.729 35.657.028
4/11/2024 24,45 25,05 +2,66% 24,30 25,21 24,90 25,05 25,21 1.188 28.686.196
1/11/2024 24,68 24,40 -0,16% 24,19 24,68 24,40 24,25 24,40 1.065 22.079.832
31/10/2024 24,55 24,44 -0,77% 24,29 24,60 24,43 24,40 24,44 840 21.087.366
30/10/2024 23,91 24,63 +1,78% 23,85 24,63 24,32 24,55 24,63 803 22.874.738
29/10/2024 24,43 24,20 -0,78% 23,85 24,55 24,12 24,00 24,20 1.782 30.746.227
28/10/2024 24,67 24,39 -0,45% 24,35 24,84 24,50 24,39 24,44 930 21.376.672
25/10/2024 24,81 24,50 -1,96% 24,40 25,04 24,66 24,46 24,50 1.030 20.717.178
24/10/2024 24,75 24,99 +0,85% 24,51 25,05 24,78 24,95 24,99 731 19.950.942
23/10/2024 24,70 24,78 -2,59% 24,60 25,23 24,78 24,62 24,78 975 25.938.485
22/10/2024 25,20 25,44 +0,39% 24,96 25,45 25,23 25,21 25,44 649 19.193.079
21/10/2024 25,01 25,34 +0,44% 24,99 25,71 25,38 25,30 25,34 903 26.590.965
18/10/2024 25,21 25,23 -1,45% 24,76 25,49 25,00 25,05 25,23 937 23.090.720
17/10/2024 25,50 25,60 -0,16% 25,00 25,60 25,42 25,30 25,60 733 20.100.449
16/10/2024 24,68 25,64 +3,18% 24,30 25,65 25,30 25,55 25,64 1.513 30.418.951
15/10/2024 24,77 24,85 +0,24% 24,77 25,16 24,93 24,85 25,00 1.593 29.037.341
14/10/2024 24,80 24,79 +2,23% 24,74 25,17 24,91 24,78 24,79 1.034 30.989.136
11/10/2024 24,65 24,25 -1,42% 24,11 24,79 24,29 24,25 24,49 805 26.276.406
10/10/2024 25,02 24,60 -1,13% 24,50 25,05 24,73 24,51 24,60 1.089 23.760.997
9/10/2024 24,74 24,88 -0,96% 24,51 25,03 24,88 24,88 24,92 950 23.016.108
8/10/2024 25,23 25,12 -0,32% 24,94 25,34 25,11 24,96 25,12 1.101 22.843.009
7/10/2024 25,38 25,20 -1,29% 24,75 25,62 25,04 25,19 25,20 1.680 32.467.463
4/10/2024 25,52 25,53 -1,24% 25,11 25,54 25,41 25,38 25,53 1.130 23.756.406
3/10/2024 25,90 25,85 -1,71% 25,75 26,30 25,90 25,75 25,85 1.153 22.561.349
2/10/2024 26,13 26,30 -0,49% 26,12 26,75 26,32 26,20 26,30 692 20.249.592
1/10/2024 25,77 26,43 +2,76% 25,63 26,43 26,18 26,20 26,43 1.268 29.351.283
30/9/2024 25,98 25,72 -3,02% 25,33 25,98 25,61 25,70 25,72 859 21.347.449
26/9/2024 26,50 26,52 +1,18% 26,06 26,56 26,27 26,20 26,52 854 22.398.149
25/9/2024 26,50 26,21 -2,46% 26,05 26,72 26,28 26,10 26,21 1.006 20.083.379
24/9/2024 27,20 26,87 -0,30% 26,40 27,45 26,72 26,86 26,87 996 23.162.101
23/9/2024 26,72 26,95 -0,19% 26,63 26,95 26,78 26,81 26,95 802 18.085.829
20/9/2024 27,59 27,00 -1,35% 26,95 27,65 27,24 26,99 27,21 752 23.554.040
19/9/2024 27,45 27,37 -0,07% 26,90 27,75 27,49 27,37 27,61 1.054 39.906.874
18/9/2024 26,85 27,39 +1,33% 26,58 27,61 27,32 27,35 27,39 558 18.991.933
17/9/2024 26,92 27,03 -0,41% 26,85 27,32 27,10 27,03 27,14 690 17.714.451
16/9/2024 26,86 27,14 +2,03% 26,80 27,15 26,94 26,85 27,14 823 19.532.614
13/9/2024 27,23 26,60 -0,93% 26,60 27,45 26,91 26,60 26,88 1.055 45.980.578
12/9/2024 26,98 26,85 -0,78% 26,50 27,09 26,73 26,85 27,12 1.025 25.725.452
11/9/2024 27,03 27,06 -0,29% 26,80 27,25 27,01 26,92 27,06 641 18.940.028
10/9/2024 27,27 27,14 -0,48% 26,98 27,32 27,14 27,14 27,32 837 19.071.768
9/9/2024 27,55 27,27 -0,04% 27,27 27,65 27,40 27,27 27,46 699 17.402.185
6/9/2024 27,90 27,28 -2,15% 27,22 27,94 27,43 27,28 27,46 955 26.365.995
5/9/2024 27,30 27,88 +2,76% 27,30 28,16 27,81 27,88 27,98 796 26.087.989
4/9/2024 27,28 27,13 +0,48% 27,11 27,60 27,39 27,13 27,45 1.141 22.018.457
3/9/2024 27,17 27,00 -1,24% 27,00 27,38 27,20 27,00 27,30 599 20.774.054
2/9/2024 27,56 27,34 0,00% 27,15 27,64 27,30 27,21 27,34 909 23.031.999
30/8/2024 27,81 27,34 -2,01% 27,05 27,81 27,44 27,32 27,37 928 27.684.000
29/8/2024 27,99 27,90 -0,29% 27,49 27,99 27,72 27,73 27,90 942 21.803.708
28/8/2024 27,71 27,98 +1,97% 27,23 28,00 27,75 27,88 27,98 702 23.420.597
27/8/2024 27,75 27,44 -1,19% 27,40 27,78 27,59 27,44 27,80 1.060 41.783.824
26/8/2024 27,87 27,77 -0,11% 27,65 28,05 27,80 27,70 27,77 653 18.828.813
23/8/2024 28,00 27,80 +0,11% 27,80 28,01 27,92 27,80 28,00 833 17.696.836
22/8/2024 27,93 27,77 -1,70% 27,75 28,30 27,94 27,77 27,94 907 20.754.141
21/8/2024 28,12 28,25 -0,04% 27,73 28,37 28,03 28,25 28,28 697 31.948.411
20/8/2024 29,22 28,26 -2,72% 28,26 29,39 28,71 28,26 28,39 1.269 31.376.968
19/8/2024 29,60 29,05 -0,85% 28,99 29,67 29,18 29,05 29,28 606 23.482.169
16/8/2024 29,70 29,30 -0,68% 29,08 29,76 29,50 29,30 29,42 927 26.089.560
15/8/2024 30,00 29,50 -1,93% 29,25 30,10 29,54 29,33 29,50 1.181 25.585.471
14/8/2024 29,57 30,08 +1,42% 29,53 30,37 29,95 29,88 30,08 677 27.562.397
13/8/2024 29,05 29,66 +2,99% 28,63 29,80 29,26 29,66 29,76 820 32.227.654
12/8/2024 29,41 28,80 -1,71% 28,45 29,62 28,87 28,80 28,97 1.626 60.583.739
9/8/2024 28,94 29,30 +1,38% 28,69 29,30 28,97 29,06 29,33 1.173 26.030.908
8/8/2024 29,20 28,90 -3,02% 28,74 29,47 28,93 28,90 28,95 783 27.239.578
7/8/2024 29,56 29,80 +1,36% 28,60 29,80 29,06 29,55 29,80 962 39.641.087
6/8/2024 29,40 29,40 -2,00% 29,01 30,04 29,49 29,40 29,45 1.436 42.068.874
5/8/2024 28,00 30,00 +8,07% 27,04 30,00 28,77 29,75 30,00 2.158 108.500.075
2/8/2024 27,88 27,76 +0,14% 27,42 27,90 27,77 27,76 27,82 609 27.886.301
1/8/2024 27,05 27,72 -0,57% 27,05 28,06 27,60 27,40 27,72 824 27.680.895
31/7/2024 27,58 27,88 +1,94% 27,50 27,94 27,71 27,77 27,90 731 28.044.710
30/7/2024 27,21 27,35 +0,18% 26,94 27,60 27,26 27,35 27,60 690 34.318.242
29/7/2024 27,04 27,30 +1,98% 27,00 27,60 27,29 27,24 27,30 741 23.364.794
26/7/2024 25,85 26,77 +3,16% 25,85 27,04 26,69 26,77 27,02 1.285 36.272.873
25/7/2024 26,28 25,95 -0,35% 25,95 26,34 26,13 25,95 26,14 894 24.991.760
24/7/2024 25,71 26,04 +0,31% 25,68 26,48 26,21 26,04 26,09 1.215 27.726.586
23/7/2024 26,09 25,96 -0,73% 25,93 26,39 26,08 25,96 26,10 1.114 26.063.411
22/7/2024 25,84 26,15 +0,69% 25,48 26,19 26,04 26,00 26,15 1.276 23.900.207

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.