O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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
17/4/2025 21,33 20,88 -2,11% 20,12 21,35 20,62 20,79 20,88 1.306 31.573.150
16/4/2025 22,60 21,33 -5,54% 21,31 22,76 21,75 21,33 21,45 1.239 23.978.652
15/4/2025 21,54 22,58 +5,42% 21,25 22,75 21,98 22,35 22,58 1.356 20.294.273
14/4/2025 21,60 21,42 -0,70% 21,12 21,74 21,44 21,42 21,50 923 20.047.564
11/4/2025 20,73 21,57 +4,51% 20,57 21,76 21,26 21,37 21,57 1.328 25.298.684
10/4/2025 21,17 20,64 -2,50% 20,43 21,73 21,12 20,56 20,64 1.389 25.102.494
9/4/2025 19,30 21,17 +8,62% 19,30 21,22 20,38 20,97 21,17 1.907 33.501.873
8/4/2025 19,60 19,49 +1,35% 19,18 19,88 19,52 19,49 19,75 788 21.810.991
7/4/2025 19,33 19,23 -1,18% 19,01 20,05 19,36 19,23 19,40 1.411 28.080.886
4/4/2025 19,88 19,46 -2,89% 19,25 20,20 19,56 19,46 19,71 822 19.656.233
3/4/2025 19,49 20,04 +3,57% 19,46 20,17 19,97 19,95 20,04 973 22.016.373
2/4/2025 19,25 19,35 +2,00% 19,07 19,50 19,25 19,35 19,50 1.260 22.192.158
1/4/2025 19,04 18,97 -0,26% 18,89 19,27 19,09 18,97 19,17 813 22.030.460
31/3/2025 19,33 19,02 -2,46% 19,02 19,34 19,16 19,02 19,22 690 20.708.372
28/3/2025 19,45 19,50 +1,04% 18,96 19,50 19,23 19,42 19,50 702 16.189.142
27/3/2025 19,21 19,30 -0,21% 19,10 19,44 19,29 19,21 19,30 650 16.803.128
26/3/2025 19,40 19,34 +1,26% 18,77 19,46 18,98 19,17 19,34 1.026 29.301.333
25/3/2025 19,87 19,10 -3,44% 18,81 19,87 19,33 19,10 19,39 1.598 62.852.503
24/3/2025 19,85 19,78 +0,66% 19,57 19,98 19,78 19,75 19,78 1.211 38.302.123
21/3/2025 19,62 19,65 +0,41% 19,51 19,92 19,67 19,65 19,77 926 18.271.423
20/3/2025 19,82 19,57 -1,81% 19,50 19,88 19,62 19,57 19,76 784 22.996.926
19/3/2025 19,61 19,93 +1,63% 19,61 20,05 19,88 19,90 19,93 774 19.206.664
18/3/2025 19,87 19,61 -2,34% 19,61 19,98 19,76 19,61 19,80 882 23.331.977
17/3/2025 19,45 20,08 +3,77% 19,14 20,29 19,76 20,08 20,20 859 27.651.278
14/3/2025 18,63 19,35 +2,87% 18,63 19,35 19,05 19,29 19,35 970 23.013.819
13/3/2025 18,67 18,81 +0,91% 18,43 18,88 18,72 18,64 18,81 1.046 20.139.845
12/3/2025 17,87 18,64 +4,25% 17,69 18,64 18,20 18,55 18,64 1.043 23.689.069
11/3/2025 17,96 17,88 -0,06% 17,44 17,96 17,67 17,80 17,88 846 20.605.104
10/3/2025 17,97 17,89 +0,34% 17,60 18,00 17,79 17,78 17,89 891 24.648.027
7/3/2025 17,94 17,83 +0,51% 17,45 18,01 17,75 17,83 17,94 1.178 29.830.142
6/3/2025 17,91 17,74 +0,06% 17,45 17,92 17,76 17,74 17,85 927 28.213.262
5/3/2025 17,51 17,73 +2,78% 17,50 18,32 17,91 17,70 17,73 1.016 33.093.845
28/2/2025 18,49 17,25 -6,86% 17,20 18,60 17,58 17,24 17,25 1.466 40.989.151
27/2/2025 18,28 18,52 +1,76% 18,14 18,59 18,41 18,37 18,52 683 21.230.109
26/2/2025 18,50 18,20 -2,15% 17,50 18,64 17,82 18,00 18,20 1.786 48.750.375
25/2/2025 18,84 18,60 -1,48% 18,60 19,08 18,81 18,60 18,63 806 24.253.998
24/2/2025 19,16 18,88 -1,26% 18,74 19,47 19,12 18,88 19,13 938 23.824.643
21/2/2025 19,45 19,12 -1,85% 19,00 19,45 19,12 19,02 19,13 959 20.171.070
20/2/2025 19,04 19,48 +2,58% 18,71 19,48 19,06 19,27 19,48 935 18.320.525
19/2/2025 19,18 18,99 -1,45% 18,65 19,19 18,91 18,73 18,99 1.459 35.082.819
18/2/2025 19,83 19,27 -1,73% 19,03 19,98 19,29 19,14 19,27 1.375 37.973.936
17/2/2025 20,16 19,61 -1,21% 19,45 20,28 19,97 19,61 19,71 1.106 25.704.972
14/2/2025 19,55 19,85 +1,43% 19,55 20,15 19,90 19,85 20,03 981 18.238.436
13/2/2025 19,60 19,57 +0,46% 19,20 19,73 19,36 19,28 19,57 734 17.825.447
12/2/2025 19,85 19,48 -2,79% 19,28 19,97 19,50 19,48 19,71 1.138 22.538.067
11/2/2025 19,91 20,04 +1,21% 19,70 20,27 19,99 19,85 20,04 669 22.405.214
10/2/2025 20,30 19,80 -1,74% 19,52 20,58 19,94 19,79 19,80 1.098 29.059.172
7/2/2025 20,10 20,15 +0,60% 19,93 20,41 20,15 20,15 20,17 1.389 22.380.835
6/2/2025 19,95 20,03 +1,11% 19,68 20,06 19,87 19,80 20,03 610 18.067.391
5/2/2025 20,09 19,81 -1,34% 19,60 20,30 19,83 19,80 19,81 1.536 30.882.275
4/2/2025 20,65 20,08 -2,43% 20,08 20,65 20,25 20,08 20,18 2.189 25.401.196
3/2/2025 21,11 20,58 -3,02% 20,28 21,50 20,60 20,40 20,58 2.289 38.488.081
31/1/2025 22,05 21,22 -3,55% 21,17 22,30 21,75 21,22 21,53 1.079 24.211.501
30/1/2025 21,58 22,00 +3,38% 21,37 22,03 21,74 21,82 22,00 1.220 20.475.152
29/1/2025 21,17 21,28 +0,52% 21,00 21,57 21,27 21,28 21,57 1.005 21.176.054
28/1/2025 20,90 21,17 +2,87% 20,75 21,30 21,07 20,91 21,17 1.386 18.713.771
27/1/2025 20,70 20,58 -0,44% 20,15 20,80 20,49 20,58 20,69 946 30.230.361
24/1/2025 21,02 20,67 -0,86% 20,67 21,08 20,92 20,67 20,75 982 17.480.304
23/1/2025 21,18 20,85 -0,14% 20,78 21,26 21,05 20,85 21,02 809 22.725.472
22/1/2025 21,93 20,88 -4,70% 20,75 22,11 21,44 20,88 21,12 1.298 30.141.759
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

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.