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 TodosTempo Gráfico: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
RDOR3 - REDE D OR - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 29,79 | 29,87 | +0,61% | 29,35 | 30,04 | 29,75 | 29,77 | 29,87 | 9.271 | 8.300.891.400 |
| 16/4/2025 | 29,78 | 29,69 | -0,80% | 29,57 | 30,10 | 29,81 | 29,67 | 29,69 | 21.972 | 16.189.215.000 |
| 15/4/2025 | 29,57 | 29,93 | +0,94% | 29,18 | 30,00 | 29,71 | 29,93 | 29,94 | 20.985 | 15.437.065.700 |
| 14/4/2025 | 29,41 | 29,65 | +2,03% | 29,15 | 29,70 | 29,52 | 29,56 | 29,65 | 14.843 | 13.813.097.300 |
| 11/4/2025 | 28,90 | 29,06 | +0,62% | 28,72 | 29,21 | 29,00 | 29,05 | 29,11 | 13.757 | 19.314.621.300 |
| 10/4/2025 | 28,62 | 28,88 | -0,52% | 28,36 | 29,05 | 28,82 | 28,87 | 28,88 | 16.381 | 14.718.170.300 |
| 9/4/2025 | 28,59 | 29,03 | +0,90% | 28,36 | 29,68 | 29,03 | 29,03 | 29,05 | 32.988 | 26.063.660.700 |
| 8/4/2025 | 28,25 | 28,77 | +1,80% | 28,25 | 29,02 | 28,64 | 28,77 | 28,79 | 21.852 | 36.023.565.000 |
| 7/4/2025 | 28,43 | 28,26 | -1,26% | 27,87 | 29,53 | 28,44 | 28,22 | 28,26 | 51.004 | 38.512.728.400 |
| 4/4/2025 | 27,97 | 28,62 | -0,87% | 27,80 | 28,82 | 28,46 | 28,61 | 28,62 | 25.132 | 31.706.293.200 |
| 3/4/2025 | 28,30 | 28,87 | +1,65% | 28,30 | 29,22 | 28,83 | 28,84 | 28,87 | 15.913 | 10.814.401.000 |
| 2/4/2025 | 27,95 | 28,40 | +1,61% | 27,88 | 28,54 | 28,30 | 28,33 | 28,40 | 13.664 | 10.280.268.300 |
| 1/4/2025 | 28,20 | 27,95 | -0,89% | 27,83 | 28,31 | 28,03 | 27,95 | 28,00 | 16.497 | 15.763.019.400 |
| 31/3/2025 | 28,60 | 28,20 | -2,15% | 27,87 | 28,82 | 28,22 | 28,20 | 28,21 | 20.190 | 55.365.031.000 |
| 28/3/2025 | 28,59 | 28,82 | +0,63% | 28,21 | 28,85 | 28,62 | 28,69 | 28,82 | 10.931 | 8.659.663.500 |
| 27/3/2025 | 28,86 | 28,64 | -1,28% | 28,46 | 29,22 | 28,84 | 28,63 | 28,65 | 17.656 | 21.782.511.200 |
| 26/3/2025 | 28,59 | 29,01 | +2,47% | 28,18 | 29,06 | 28,74 | 28,99 | 29,02 | 21.877 | 18.593.212.900 |
| 25/3/2025 | 28,45 | 28,31 | +0,25% | 28,22 | 28,61 | 28,42 | 28,29 | 28,35 | 16.025 | 10.929.842.700 |
| 24/3/2025 | 28,17 | 28,24 | -1,60% | 28,12 | 28,65 | 28,34 | 28,23 | 28,26 | 10.056 | 7.474.379.400 |
| 21/3/2025 | 28,80 | 28,70 | -0,31% | 28,44 | 28,83 | 28,67 | 28,60 | 28,70 | 13.586 | 17.124.303.400 |
| 20/3/2025 | 28,94 | 28,79 | -0,55% | 28,62 | 29,07 | 28,87 | 28,77 | 28,80 | 16.285 | 10.856.339.900 |
| 19/3/2025 | 28,83 | 28,95 | +1,05% | 28,54 | 29,20 | 28,98 | 28,95 | 29,02 | 14.292 | 12.230.658.100 |
| 18/3/2025 | 29,04 | 28,65 | -0,97% | 28,40 | 29,06 | 28,69 | 28,63 | 28,66 | 10.967 | 9.232.012.900 |
| 17/3/2025 | 28,43 | 28,93 | +2,12% | 28,20 | 29,15 | 28,90 | 28,79 | 28,94 | 16.268 | 15.014.627.900 |
| 14/3/2025 | 27,86 | 28,33 | +3,02% | 27,70 | 28,68 | 28,32 | 28,30 | 28,34 | 19.159 | 12.271.865.700 |
| 13/3/2025 | 27,96 | 27,50 | -1,47% | 27,21 | 28,06 | 27,48 | 27,50 | 27,53 | 18.319 | 22.553.735.000 |
| 12/3/2025 | 26,63 | 27,91 | +4,14% | 26,63 | 28,18 | 27,74 | 27,87 | 27,93 | 25.172 | 19.003.808.700 |
| 11/3/2025 | 26,85 | 26,80 | -3,00% | 26,15 | 27,42 | 26,80 | 26,80 | 26,81 | 44.927 | 38.228.748.000 |
| 10/3/2025 | 27,76 | 27,63 | -1,81% | 27,51 | 27,98 | 27,69 | 27,60 | 27,63 | 15.332 | 11.690.706.500 |
| 7/3/2025 | 26,86 | 28,14 | +4,11% | 26,57 | 28,32 | 27,80 | 28,12 | 28,14 | 25.857 | 15.145.310.900 |
| 6/3/2025 | 27,11 | 27,03 | +0,19% | 26,41 | 27,36 | 26,93 | 27,01 | 27,03 | 19.467 | 12.034.036.600 |
| 5/3/2025 | 27,30 | 26,98 | -0,77% | 26,71 | 27,69 | 27,09 | 26,92 | 26,99 | 11.067 | 8.816.023.700 |
| 28/2/2025 | 27,77 | 27,19 | -2,89% | 26,88 | 28,31 | 27,27 | 27,18 | 27,19 | 22.283 | 22.656.433.300 |
| 27/2/2025 | 28,45 | 28,00 | -1,06% | 27,65 | 28,52 | 27,95 | 28,00 | 28,01 | 18.275 | 15.516.240.200 |
| 26/2/2025 | 28,87 | 28,30 | -1,26% | 27,86 | 28,92 | 28,25 | 28,30 | 28,31 | 15.329 | 10.010.395.600 |
| 25/2/2025 | 27,99 | 28,66 | +1,34% | 27,99 | 28,78 | 28,57 | 28,53 | 28,66 | 14.692 | 9.796.895.800 |
| 24/2/2025 | 29,89 | 28,28 | -4,72% | 28,11 | 29,89 | 28,42 | 28,26 | 28,30 | 17.710 | 21.362.061.700 |
| 21/2/2025 | 30,09 | 29,68 | -1,33% | 29,43 | 30,16 | 29,76 | 29,59 | 29,75 | 22.008 | 19.174.083.300 |
| 20/2/2025 | 29,14 | 30,08 | +2,31% | 29,14 | 30,30 | 29,88 | 30,01 | 30,08 | 23.781 | 29.652.053.000 |
| 19/2/2025 | 29,57 | 29,40 | -2,00% | 29,21 | 30,00 | 29,56 | 29,35 | 29,40 | 24.679 | 15.578.112.600 |