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 TodosTempo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 25/4/2025 | 20,20 | 19,96 | -1,92% | 19,85 | 20,44 | 20,21 | 19,96 | 20,12 | 2.351 | 48.814.129 |
| 24/4/2025 | 20,32 | 20,35 | -0,78% | 19,64 | 20,49 | 19,94 | 20,01 | 20,35 | 1.614 | 32.641.100 |
| 23/4/2025 | 20,29 | 20,51 | +1,99% | 20,20 | 20,88 | 20,52 | 20,47 | 20,51 | 1.103 | 19.227.537 |
| 22/4/2025 | 20,53 | 20,11 | -3,69% | 19,85 | 20,53 | 20,15 | 20,11 | 20,15 | 1.124 | 26.391.447 |
| 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 |