O Dashboard do Investidor
  1. Home / Página do Ativo
+12.22%
Lote Padrão
-17.60%
Lote Padrão
+50.00%
Mercado Fracionário
-29.86%
Mercado Fracionário
+1700.00%
Fundo Imobiliário
-23.75%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
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.

RADL3F - RAIADROGASIL - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
4/9/2026 20,14 20,01 -1,33% 19,81 20,38 20,11 20,01 20,06 1.537 21.195.701
3/9/2026 20,44 20,28 0,00% 20,16 20,73 20,40 20,22 20,28 1.300 19.757.225
2/9/2026 19,85 20,28 +2,32% 19,52 20,71 20,18 20,10 20,28 1.363 27.937.166
1/9/2026 19,61 19,82 +1,12% 19,54 20,20 19,82 19,80 19,82 1.096 25.724.385
31/8/2026 19,51 19,60 +0,67% 19,43 19,89 19,66 19,48 19,60 1.046 24.752.000
28/8/2026 19,40 19,47 -0,21% 19,00 19,64 19,31 19,38 19,47 662 17.053.392
27/8/2026 19,11 19,51 +0,77% 19,11 19,80 19,48 19,49 19,51 738 18.103.735
26/8/2026 19,46 19,36 -1,22% 19,08 19,69 19,32 19,33 19,36 661 18.326.191
25/8/2026 18,41 19,60 +7,34% 18,36 19,73 19,18 19,60 19,64 1.002 27.422.197
24/8/2026 18,11 18,26 -0,76% 18,10 18,59 18,37 18,26 18,35 881 21.608.743
21/8/2026 17,74 18,40 +4,31% 17,64 18,61 18,29 18,40 18,53 1.258 24.998.023
20/8/2026 17,59 17,64 -0,68% 17,40 17,87 17,58 17,46 17,64 822 18.614.854
19/8/2026 17,29 17,76 +3,44% 17,16 17,93 17,71 17,64 17,76 1.106 21.787.310
18/8/2026 17,26 17,17 -1,38% 16,94 17,32 17,11 17,11 17,17 1.571 22.960.496
17/8/2026 17,55 17,41 -0,91% 17,29 17,69 17,43 17,35 17,41 1.381 23.285.894
14/8/2026 18,25 17,57 -4,25% 17,11 18,27 17,52 17,57 17,58 1.748 32.165.706
13/8/2026 17,95 18,35 +0,94% 17,89 18,45 18,28 18,32 18,35 685 18.853.738
12/8/2026 18,28 18,18 -0,38% 17,76 18,60 18,00 18,00 18,18 1.484 29.101.661
11/8/2026 19,20 18,25 -5,98% 18,10 19,34 18,47 18,25 18,40 1.732 38.533.020
10/8/2026 20,21 19,41 -4,48% 19,28 20,22 19,62 19,41 19,42 1.412 27.478.205
7/8/2026 20,16 20,32 +1,50% 19,92 20,32 20,12 20,24 20,32 861 20.071.966
6/8/2026 20,45 20,02 -2,77% 20,02 20,70 20,25 20,02 20,18 1.339 25.727.658
5/8/2026 19,60 20,59 +5,05% 19,38 20,80 20,34 20,51 20,59 3.206 51.448.553
4/8/2026 19,01 19,60 +4,59% 19,01 19,60 19,34 19,51 19,60 1.240 31.947.327
3/8/2026 18,69 18,74 +1,02% 18,42 18,93 18,63 18,74 18,78 1.222 30.139.912
31/7/2026 18,30 18,55 +1,26% 18,19 18,65 18,40 18,45 18,55 518 14.321.788
30/7/2026 17,83 18,32 +2,35% 17,83 18,32 18,11 18,11 18,32 793 15.645.948
29/7/2026 18,40 17,90 -1,81% 17,70 18,46 17,89 17,70 17,90 1.202 19.806.334
28/7/2026 18,40 18,23 -0,33% 18,10 18,88 18,40 18,10 18,23 715 16.039.849
27/7/2026 18,11 18,29 +2,01% 17,71 18,30 18,10 18,12 18,29 1.010 19.516.453
24/7/2026 18,18 17,93 -1,75% 17,80 18,18 17,97 17,82 17,93 819 18.376.872
23/7/2026 18,01 18,25 -1,24% 18,01 18,66 18,36 18,25 18,39 791 20.604.596
22/7/2026 18,29 18,48 +2,04% 17,99 18,50 18,28 18,35 18,48 1.170 20.192.193
21/7/2026 18,73 18,11 -3,57% 18,10 18,80 18,38 18,11 18,21 1.046 18.857.515
20/7/2026 18,65 18,78 +1,35% 18,57 18,87 18,70 18,73 18,78 692 19.632.904
17/7/2026 18,50 18,53 -0,38% 18,14 18,60 18,41 18,46 18,53 588 17.166.434
16/7/2026 18,78 18,60 0,00% 18,35 18,80 18,60 18,59 18,60 591 17.211.251
15/7/2026 18,74 18,60 -0,37% 18,40 18,79 18,61 18,60 18,65 883 21.038.747
14/7/2026 18,39 18,67 +1,58% 18,20 18,68 18,48 18,57 18,67 1.018 23.281.336
13/7/2026 18,94 18,38 -2,80% 18,19 18,94 18,42 18,26 18,38 1.150 24.864.415
10/7/2026 18,22 18,91 +4,07% 18,22 18,99 18,70 18,86 18,91 1.120 31.283.668
9/7/2026 17,50 18,17 +5,33% 17,30 18,17 17,85 17,97 18,17 789 21.815.544
8/7/2026 17,78 17,25 -2,27% 17,21 17,78 17,42 17,25 17,40 894 26.496.870
7/7/2026 17,59 17,65 +1,44% 17,36 17,76 17,57 17,58 17,65 1.045 27.985.231
6/7/2026 16,82 17,40 +2,90% 16,65 17,47 17,12 17,40 17,43 1.383 28.427.746
3/7/2026 17,07 16,91 +0,42% 16,91 17,26 17,13 16,91 17,11 1.413 22.655.762
2/7/2026 16,84 16,84 +1,38% 16,63 17,03 16,82 16,78 16,84 1.090 22.488.184
1/7/2026 16,87 16,61 -1,42% 16,57 17,02 16,72 16,60 16,72 1.294 29.277.303
30/6/2026 17,16 16,85 -2,03% 16,35 17,24 16,65 16,77 16,85 1.614 36.767.555
29/6/2026 17,35 17,20 -0,58% 17,01 17,53 17,21 17,09 17,20 862 17.229.603
26/6/2026 17,43 17,30 +0,87% 17,07 17,70 17,32 17,30 17,58 772 21.963.786
25/6/2026 17,25 17,15 +0,29% 17,13 17,53 17,29 17,15 17,29 765 18.377.045
24/6/2026 17,00 17,10 +0,29% 16,70 17,36 17,05 17,10 17,27 832 21.400.290
23/6/2026 16,73 17,05 +0,71% 16,65 17,05 16,88 17,01 17,05 773 18.095.112
22/6/2026 16,30 16,93 +4,18% 16,23 16,93 16,64 16,92 16,94 1.579 28.017.199
19/6/2026 16,65 16,25 -1,99% 16,23 16,72 16,41 16,23 16,25 1.305 28.304.747
18/6/2026 17,49 16,58 -5,26% 16,50 17,62 17,01 16,58 16,68 1.671 36.117.079
17/6/2026 17,85 17,50 -1,41% 17,50 18,10 17,87 17,50 17,57 1.246 22.252.644
16/6/2026 17,38 17,75 +1,54% 17,30 17,76 17,62 17,68 17,75 1.062 23.934.088
15/6/2026 17,77 17,48 -0,11% 17,30 18,00 17,55 17,30 17,48 1.438 26.026.281
12/6/2026 17,56 17,50 -0,91% 17,41 18,03 17,65 17,49 17,50 878 22.672.890
11/6/2026 17,89 17,66 -0,62% 17,27 18,21 17,55 17,60 17,66 1.469 23.991.325
10/6/2026 18,21 17,77 -1,44% 17,77 18,25 17,94 17,77 17,99 1.026 22.579.992
9/6/2026 17,91 18,03 +0,39% 17,91 18,32 18,13 18,03 18,18 1.013 21.878.735
8/6/2026 17,59 17,96 +3,16% 17,29 18,01 17,76 17,80 17,96 1.436 27.819.593
5/6/2026 17,50 17,41 +0,35% 17,24 17,85 17,48 17,41 17,53 1.169 31.644.388
3/6/2026 18,05 17,35 -3,82% 17,31 18,05 17,52 17,35 17,66 1.696 36.291.561
2/6/2026 18,16 18,04 +1,58% 17,71 18,16 17,92 18,04 18,20 1.539 33.438.688
1/6/2026 18,83 17,76 -4,77% 17,76 18,88 18,06 17,76 17,90 2.519 51.971.741
29/5/2026 19,11 18,65 -2,56% 18,65 19,29 18,82 18,65 18,80 1.372 33.407.072
28/5/2026 18,54 19,14 +2,41% 18,48 19,40 19,05 19,10 19,14 1.491 32.707.700
27/5/2026 18,24 18,69 +3,32% 18,05 18,69 18,38 18,62 18,69 833 21.259.330
26/5/2026 18,60 18,09 -2,00% 17,83 18,72 18,05 17,99 18,09 1.339 29.364.679
25/5/2026 18,38 18,46 +2,44% 18,20 18,70 18,38 18,40 18,46 966 19.856.278
22/5/2026 18,60 18,02 -3,69% 18,02 18,65 18,27 18,02 18,04 1.146 27.585.348
21/5/2026 19,01 18,71 -1,78% 18,52 19,10 18,71 18,58 18,71 1.080 26.681.024
20/5/2026 18,60 19,05 +2,97% 18,56 19,35 19,02 19,05 19,14 867 25.450.157
19/5/2026 19,00 18,50 -3,39% 18,48 19,12 18,71 18,50 18,54 1.400 28.391.999
18/5/2026 19,59 19,15 -1,69% 18,92 19,59 19,28 19,10 19,15 1.272 30.260.635
15/5/2026 19,50 19,48 -0,10% 19,22 19,99 19,62 19,48 19,70 1.088 30.681.927
14/5/2026 19,50 19,50 +0,41% 19,29 19,84 19,58 19,50 19,52 1.022 28.496.179
13/5/2026 20,46 19,42 -5,36% 19,40 20,49 19,87 19,42 19,62 1.420 35.189.563
12/5/2026 20,63 20,52 -0,48% 20,38 20,99 20,59 20,52 20,71 971 20.899.351
11/5/2026 20,88 20,62 -2,04% 20,29 21,20 20,70 20,55 20,62 1.676 30.915.209
8/5/2026 21,39 21,05 -0,57% 20,85 21,60 21,12 20,99 21,05 1.020 28.597.113
7/5/2026 21,89 21,17 -3,69% 20,85 21,90 21,21 21,02 21,17 1.913 39.539.679
6/5/2026 22,60 21,98 -0,36% 21,54 22,80 21,99 21,75 21,98 2.219 40.415.049
5/5/2026 21,55 22,06 +2,18% 21,30 22,38 21,92 22,06 22,26 1.564 27.155.556
4/5/2026 22,05 21,59 -1,77% 21,24 22,06 21,56 21,52 21,59 1.820 34.517.968
30/4/2026 21,75 21,98 +2,04% 21,50 22,07 21,81 21,92 21,98 940 25.727.802
29/4/2026 21,99 21,54 -2,09% 21,32 22,02 21,63 21,38 21,54 1.172 28.618.184
28/4/2026 22,38 22,00 -2,40% 21,73 22,40 22,01 22,00 22,29 1.121 23.413.243
27/4/2026 22,51 22,54 +0,27% 22,40 22,72 22,53 22,40 22,54 1.012 23.226.240
24/4/2026 22,06 22,48 +2,18% 21,92 22,60 22,30 22,47 22,50 1.017 26.150.469
23/4/2026 22,80 22,00 -3,25% 21,89 22,81 22,22 22,00 22,20 1.896 31.684.337
22/4/2026 23,36 22,74 -2,99% 22,51 23,58 22,77 22,73 22,74 1.893 36.499.782
20/4/2026 23,05 23,44 -0,55% 22,78 23,51 23,17 23,44 23,59 1.482 29.639.104
17/4/2026 23,62 23,57 +1,51% 23,26 24,39 23,84 23,30 23,57 1.428 30.573.702
16/4/2026 24,37 23,22 -3,97% 23,22 24,54 23,83 23,22 23,37 1.310 26.781.132
15/4/2026 24,20 24,18 -0,98% 23,72 24,42 23,99 23,96 24,18 1.431 28.995.557
14/4/2026 23,94 24,42 +1,96% 23,82 24,42 24,15 24,06 24,42 1.516 28.312.182
13/4/2026 23,80 23,95 +0,29% 23,41 23,95 23,79 23,85 23,95 1.683 29.906.331
10/4/2026 23,55 23,88 +1,23% 23,53 23,96 23,73 23,82 23,88 1.490 29.484.361
9/4/2026 23,58 23,59 +0,47% 23,26 23,97 23,56 23,49 23,59 1.616 33.237.802
8/4/2026 22,53 23,48 +4,82% 22,45 23,53 23,18 23,33 23,48 2.516 41.216.069
7/4/2026 21,92 22,40 +2,33% 21,33 22,40 21,87 22,07 22,40 1.922 35.047.500
6/4/2026 21,99 21,89 +0,23% 21,36 22,00 21,64 21,75 21,89 2.835 44.220.977
2/4/2026 22,65 21,84 -3,87% 21,60 22,65 21,96 21,80 21,84 3.898 68.853.554
1/4/2026 23,79 22,72 -2,91% 22,62 23,85 23,07 22,72 22,77 2.286 38.160.222
31/3/2026 23,70 23,40 +0,30% 22,89 23,97 23,36 23,40 23,42 2.057 32.966.598
30/3/2026 23,51 23,33 +1,26% 23,18 23,70 23,38 23,27 23,33 1.046 20.058.348
27/3/2026 23,50 23,04 -3,11% 23,04 23,76 23,32 23,04 23,26 874 22.617.122
26/3/2026 24,30 23,78 -3,37% 23,58 24,40 23,86 23,60 23,78 673 24.116.662
25/3/2026 23,56 24,61 +4,06% 23,56 24,61 24,34 24,46 24,61 1.518 36.238.715
24/3/2026 23,09 23,65 +1,03% 22,79 23,65 23,32 23,44 23,65 1.450 26.024.204
23/3/2026 22,81 23,41 +3,45% 22,77 23,42 23,16 23,24 23,41 1.635 27.674.366
20/3/2026 23,12 22,63 -2,37% 22,40 23,20 22,65 22,41 22,63 928 27.955.442
19/3/2026 22,91 23,18 -1,07% 22,39 23,28 22,87 23,18 23,20 1.484 28.390.553
18/3/2026 23,43 23,43 -0,21% 23,11 23,79 23,36 23,27 23,43 1.332 25.446.970
17/3/2026 23,36 23,48 -0,04% 23,10 23,72 23,43 23,24 23,48 1.788 22.090.194
16/3/2026 23,81 23,49 +0,09% 23,29 24,13 23,55 23,43 23,49 1.780 29.416.757
13/3/2026 23,90 23,47 -1,80% 23,42 24,18 23,81 23,47 23,81 1.429 28.149.227
12/3/2026 23,71 23,90 -0,29% 23,12 23,94 23,63 23,85 23,90 1.477 40.084.315
11/3/2026 23,30 23,97 +1,31% 23,29 24,07 23,67 23,96 24,05 1.577 33.782.243
10/3/2026 23,74 23,66 -0,80% 23,49 24,28 23,81 23,65 23,75 1.268 29.270.799
9/3/2026 23,69 23,85 +0,34% 23,06 24,10 23,48 23,72 23,92 1.926 37.294.716
6/3/2026 23,86 23,77 -0,75% 23,52 23,98 23,78 23,73 23,99 1.520 35.243.428
5/3/2026 24,50 23,95 -2,56% 23,61 24,79 24,06 23,73 24,21 1.883 38.326.945

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.