O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
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
24/10/2025 19,52 19,41 -0,15% 19,40 19,70 19,52 19,41 19,45 708 18.938.034
23/10/2025 19,28 19,44 -0,72% 19,20 19,68 19,39 19,34 19,44 636 19.882.189
22/10/2025 19,44 19,58 +0,36% 19,24 19,58 19,46 19,39 19,58 648 16.095.028
21/10/2025 19,48 19,51 +0,15% 19,40 19,82 19,56 19,51 19,61 755 20.950.257
20/10/2025 19,66 19,48 -1,37% 19,23 19,75 19,50 19,48 19,50 965 24.873.838
17/10/2025 19,47 19,75 0,00% 19,20 19,75 19,51 19,53 19,75 840 22.926.931
16/10/2025 19,52 19,75 +1,80% 19,19 19,75 19,53 19,58 19,75 907 29.128.014
15/10/2025 18,77 19,40 +3,41% 18,70 19,88 19,47 19,40 19,63 1.869 48.910.092
14/10/2025 18,50 18,76 +0,86% 18,45 19,05 18,70 18,66 18,76 1.039 21.872.022
13/10/2025 18,62 18,60 -0,05% 18,58 18,89 18,70 18,60 18,64 674 19.339.909
10/10/2025 18,98 18,61 -1,53% 18,60 19,07 18,75 18,61 18,76 900 20.672.938
9/10/2025 19,01 18,90 -0,94% 18,67 19,70 19,16 18,84 18,90 1.315 36.390.878
8/10/2025 18,30 19,08 +4,32% 18,30 19,23 18,94 19,04 19,08 1.170 31.754.975
7/10/2025 18,82 18,29 -3,18% 18,23 18,82 18,47 18,29 18,41 1.010 21.108.139
6/10/2025 18,69 18,89 +0,21% 18,52 19,00 18,78 18,60 18,89 928 25.671.995
3/10/2025 18,16 18,85 +4,14% 17,91 18,85 18,50 18,82 18,85 1.093 28.970.844
2/10/2025 18,30 18,10 -1,58% 17,68 18,30 17,94 18,06 18,10 1.107 22.595.071
1/10/2025 18,45 18,39 -0,43% 18,00 18,60 18,20 18,20 18,39 949 24.804.989
30/9/2025 18,26 18,47 +2,27% 17,91 18,80 18,47 18,34 18,47 1.681 38.633.934
29/9/2025 17,80 18,06 +1,46% 17,69 18,09 17,87 17,95 18,06 1.032 22.862.234
26/9/2025 17,67 17,80 +0,85% 17,63 17,94 17,78 17,75 17,80 629 17.218.318
25/9/2025 18,28 17,65 -3,55% 17,63 18,29 17,79 17,65 17,76 1.093 21.722.808
24/9/2025 18,30 18,30 -0,27% 18,07 18,47 18,28 18,29 18,30 1.570 26.477.488
23/9/2025 17,55 18,35 +4,02% 17,50 18,51 18,17 18,20 18,35 1.322 29.431.319
22/9/2025 18,15 17,64 -1,89% 17,45 18,15 17,62 17,61 17,65 1.254 26.350.748
19/9/2025 18,09 17,98 -1,53% 17,72 18,26 17,93 17,94 17,98 1.436 23.425.650
18/9/2025 18,49 18,26 -1,72% 18,09 18,84 18,40 18,20 18,26 1.032 26.004.722
17/9/2025 17,45 18,58 +7,21% 17,43 18,70 18,24 18,56 18,58 1.520 38.198.911
16/9/2025 17,41 17,33 -0,17% 17,33 17,49 17,39 17,33 17,36 975 17.599.203
15/9/2025 17,89 17,36 -3,61% 17,28 17,96 17,52 17,36 17,43 1.555 35.948.172
12/9/2025 17,56 18,01 +2,56% 17,42 18,21 17,93 18,01 18,18 1.138 29.843.354
11/9/2025 17,57 17,56 +0,23% 17,24 17,80 17,51 17,35 17,56 899 22.030.503
10/9/2025 17,25 17,52 +0,81% 17,18 17,57 17,38 17,36 17,52 827 21.078.516
9/9/2025 17,09 17,38 +1,70% 16,97 17,38 17,18 17,22 17,38 877 19.807.381
8/9/2025 17,35 17,09 -2,06% 16,73 17,51 16,97 16,94 17,09 1.526 28.506.200
5/9/2025 17,46 17,45 -0,11% 17,16 17,92 17,49 17,27 17,45 1.137 24.100.252
4/9/2025 16,98 17,47 +2,70% 16,98 17,47 17,28 17,33 17,47 902 17.514.913
3/9/2025 17,38 17,01 -2,52% 16,88 17,39 17,06 16,98 17,10 1.246 25.782.449
2/9/2025 17,50 17,45 -0,40% 17,05 17,79 17,51 17,40 17,45 1.211 31.024.321
1/9/2025 17,54 17,52 -0,96% 16,86 17,65 17,27 17,50 17,52 2.261 50.188.216
29/8/2025 18,88 17,69 -5,75% 17,69 19,15 18,57 17,69 17,72 3.370 41.697.815
28/8/2025 18,79 18,77 +0,37% 18,43 18,97 18,75 18,77 18,96 1.089 25.716.447
27/8/2025 18,30 18,70 +3,14% 18,15 18,70 18,44 18,39 18,70 1.015 25.682.663
26/8/2025 18,10 18,13 -0,11% 17,80 18,33 18,06 18,07 18,13 859 24.191.225
25/8/2025 18,70 18,15 -3,46% 18,12 18,83 18,28 18,12 18,15 950 22.730.671
22/8/2025 18,29 18,80 +2,17% 18,03 18,92 18,60 18,69 18,80 2.729 28.078.014
21/8/2025 17,99 18,40 +2,56% 17,74 18,40 18,16 18,26 18,40 1.238 29.373.328
20/8/2025 17,32 17,94 +3,94% 17,32 18,00 17,77 17,88 17,94 966 25.669.324
19/8/2025 17,39 17,26 +0,17% 17,09 17,49 17,33 17,25 17,26 742 17.659.245
18/8/2025 17,38 17,23 -2,27% 17,23 17,75 17,50 17,23 17,47 979 17.204.368
15/8/2025 17,79 17,63 +0,40% 17,14 17,87 17,50 17,49 17,63 1.150 24.158.818
14/8/2025 17,47 17,56 -0,40% 17,24 17,71 17,59 17,56 17,60 1.107 28.363.712
13/8/2025 17,67 17,63 +0,69% 17,47 17,70 17,58 17,62 17,63 856 17.353.350
12/8/2025 17,58 17,51 -0,23% 17,40 17,70 17,58 17,51 17,60 829 24.508.179
11/8/2025 17,30 17,55 -0,57% 17,28 17,81 17,48 17,45 17,55 917 23.065.099
8/8/2025 17,25 17,65 +0,80% 17,25 17,80 17,56 17,63 17,65 1.283 32.229.515
7/8/2025 17,70 17,51 -1,19% 17,27 17,96 17,56 17,51 17,55 2.148 47.016.865
6/8/2025 15,85 17,72 +18,45% 15,85 18,03 17,17 17,71 17,84 4.357 114.928.770
5/8/2025 14,99 14,96 +1,49% 14,61 15,20 14,94 14,96 15,02 2.035 37.498.571
4/8/2025 13,86 14,74 +7,43% 13,86 14,95 14,74 14,74 14,90 3.232 96.349.163
1/8/2025 13,46 13,72 +2,46% 13,46 13,74 13,62 13,61 13,72 885 19.149.254
31/7/2025 13,50 13,39 -1,69% 13,08 13,60 13,37 13,39 13,55 1.359 26.723.278
30/7/2025 13,99 13,62 -1,30% 13,37 14,00 13,66 13,62 13,64 2.003 53.210.017
29/7/2025 13,69 13,80 +0,58% 13,69 13,98 13,83 13,80 13,92 773 13.606.433
28/7/2025 14,17 13,72 -2,14% 13,70 14,24 13,91 13,72 13,86 1.032 16.468.701
25/7/2025 14,22 14,02 -1,82% 13,96 14,37 14,10 14,02 14,10 689 12.989.390
24/7/2025 14,32 14,28 -0,49% 14,03 14,38 14,21 14,15 14,28 1.051 16.313.820
23/7/2025 14,18 14,35 +2,21% 13,85 14,35 14,03 14,23 14,35 1.343 36.127.278
22/7/2025 14,00 14,04 -0,64% 13,87 14,32 14,12 14,04 14,09 1.364 19.580.649
21/7/2025 13,71 14,13 +2,84% 13,63 14,13 13,88 14,01 14,13 1.058 20.456.145
18/7/2025 14,15 13,74 -1,79% 13,54 14,15 13,73 13,60 13,74 1.073 21.418.663
17/7/2025 13,90 13,99 +1,60% 13,59 14,10 13,90 13,99 14,08 1.170 18.547.393
16/7/2025 13,40 13,77 +2,38% 13,24 13,85 13,49 13,76 13,77 1.137 21.549.590
15/7/2025 13,63 13,45 -1,25% 13,38 13,78 13,49 13,45 13,47 1.573 26.978.673
14/7/2025 13,90 13,62 -2,30% 13,53 13,93 13,70 13,62 13,70 1.400 26.180.402
11/7/2025 14,15 13,94 -1,48% 13,65 14,15 13,79 13,86 13,94 1.565 24.951.318
10/7/2025 13,73 14,15 +1,36% 13,54 14,16 13,86 14,05 14,15 1.503 32.341.832
9/7/2025 14,26 13,96 -2,10% 13,73 14,46 14,04 13,87 13,96 1.891 36.638.758
8/7/2025 14,81 14,26 -3,32% 13,99 15,39 14,41 14,23 14,26 2.951 50.781.448
7/7/2025 15,28 14,75 -3,66% 14,72 15,40 14,88 14,75 14,81 1.999 38.301.157
4/7/2025 15,26 15,31 +0,33% 14,97 15,37 15,21 15,31 15,34 1.373 22.881.463
3/7/2025 15,28 15,26 +0,07% 15,05 15,42 15,24 15,21 15,26 898 22.022.265
2/7/2025 15,02 15,25 -0,46% 15,01 15,38 15,17 15,23 15,25 1.265 22.260.736
1/7/2025 15,15 15,32 +0,99% 14,85 15,45 15,09 15,31 15,32 1.227 25.476.335
30/6/2025 15,01 15,17 +1,54% 14,95 15,30 15,11 15,06 15,17 968 20.531.574
27/6/2025 15,25 14,94 -1,71% 14,94 15,48 15,14 14,94 15,00 979 22.328.657
26/6/2025 15,51 15,20 -1,62% 15,20 15,96 15,57 15,20 15,28 1.224 24.525.408
25/6/2025 15,01 15,45 +1,98% 14,72 15,77 15,51 15,45 15,56 2.408 43.107.347
24/6/2025 14,65 15,15 +4,48% 14,51 15,15 14,92 15,00 15,15 1.394 29.424.538
23/6/2025 14,01 14,50 +2,40% 13,78 14,57 14,11 14,47 14,50 1.941 35.896.857
20/6/2025 14,36 14,16 -1,39% 14,05 14,55 14,30 14,14 14,16 1.528 31.298.682
18/6/2025 14,34 14,36 +1,84% 14,11 14,65 14,31 14,31 14,36 1.407 29.862.322
17/6/2025 14,08 14,10 +0,14% 13,94 14,32 14,11 14,08 14,10 1.219 23.404.468
16/6/2025 14,00 14,08 +0,57% 13,93 14,38 14,15 14,07 14,08 1.551 29.749.762
13/6/2025 14,69 14,00 -4,37% 13,96 14,70 14,16 14,00 14,14 4.384 44.415.670
12/6/2025 14,34 14,64 +1,39% 14,14 14,77 14,46 14,64 14,72 1.203 24.737.009
11/6/2025 14,68 14,44 -1,84% 14,31 14,68 14,43 14,42 14,44 1.569 33.942.201
10/6/2025 15,01 14,71 +0,34% 14,31 15,20 14,76 14,71 14,80 1.564 30.345.503
9/6/2025 14,98 14,66 -3,11% 14,43 15,15 14,78 14,66 14,69 1.888 37.916.588
6/6/2025 15,20 15,13 +0,20% 14,98 15,52 15,29 15,13 15,15 4.122 43.508.340
5/6/2025 14,65 15,10 +3,50% 14,65 15,18 15,01 15,06 15,10 2.115 37.382.597
4/6/2025 14,34 14,59 +2,53% 14,01 14,69 14,37 14,51 14,59 2.270 37.282.851
3/6/2025 14,52 14,23 -1,52% 13,92 14,57 14,15 14,23 14,25 2.634 43.393.280
2/6/2025 15,03 14,45 -3,54% 14,36 15,17 14,59 14,45 14,47 1.939 35.960.724
30/5/2025 15,05 14,98 +0,40% 14,46 15,21 14,74 14,96 14,98 1.679 33.180.753
29/5/2025 14,95 14,92 -1,26% 14,66 15,08 14,83 14,83 14,92 1.022 20.733.855
28/5/2025 15,10 15,11 +0,80% 14,85 15,32 15,10 15,03 15,11 1.668 34.271.129
27/5/2025 14,61 14,99 +3,17% 14,56 15,01 14,83 14,82 14,99 1.530 27.827.672
26/5/2025 14,76 14,53 -0,95% 14,48 14,87 14,60 14,53 14,57 1.125 21.184.333
23/5/2025 14,55 14,67 +1,31% 14,16 14,67 14,46 14,56 14,67 964 22.424.201
22/5/2025 14,24 14,48 +1,61% 14,20 14,87 14,51 14,48 14,50 1.445 39.201.576
21/5/2025 14,87 14,25 -4,17% 14,07 14,87 14,25 14,21 14,25 2.667 50.703.544
20/5/2025 14,85 14,87 +0,61% 14,29 14,90 14,46 14,82 14,87 2.580 46.433.570
19/5/2025 15,30 14,78 -3,40% 14,55 15,30 14,86 14,75 14,78 2.683 60.680.250
16/5/2025 15,39 15,30 +0,33% 15,02 15,46 15,21 15,15 15,30 1.504 34.564.781
15/5/2025 15,19 15,25 +0,53% 15,03 15,52 15,24 15,25 15,27 1.776 42.206.782
14/5/2025 16,02 15,17 -6,99% 14,97 16,23 15,32 15,17 15,19 3.495 74.951.121
13/5/2025 16,06 16,31 +1,24% 16,00 16,48 16,28 16,21 16,31 1.247 32.426.891
12/5/2025 15,60 16,11 +4,95% 15,26 16,11 15,75 16,01 16,11 1.666 41.225.507
9/5/2025 16,49 15,35 -5,94% 15,15 16,53 15,78 15,35 15,49 3.211 66.930.042
8/5/2025 16,80 16,32 -1,63% 16,07 17,61 16,75 16,32 16,36 2.293 57.523.698
7/5/2025 18,20 16,59 -15,74% 16,57 18,52 17,52 16,57 16,59 6.037 202.744.366
6/5/2025 20,19 19,69 -1,70% 19,22 20,19 19,59 19,57 19,69 1.390 27.274.159
5/5/2025 20,14 20,03 -0,60% 19,90 20,16 20,01 19,99 20,03 976 26.487.752
2/5/2025 19,94 20,15 +0,85% 19,63 20,18 20,05 20,09 20,15 1.226 29.491.531
29/4/2025 20,02 19,98 +0,10% 19,80 20,05 19,94 19,87 19,98 1.067 39.312.031
28/4/2025 20,08 19,96 0,00% 19,75 20,28 20,00 19,82 19,96 1.202 20.283.899

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.