O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
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.

RDOR3 - REDE D OR - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 36,67 36,24 -1,01% 35,79 36,67 36,08 36,23 36,25 20.694 18.219.116.100
4/6/2025 36,38 36,61 +0,85% 36,32 37,21 36,65 36,54 36,62 20.460 19.866.351.500
3/6/2025 36,95 36,30 -3,04% 35,61 36,95 36,09 36,26 36,30 41.592 59.643.318.900
2/6/2025 38,11 37,44 -0,90% 37,07 38,12 37,40 37,44 37,47 14.705 12.243.055.300
30/5/2025 37,59 37,78 +0,91% 37,08 37,78 37,57 37,69 37,80 14.512 19.355.475.300
29/5/2025 37,39 37,44 -0,08% 37,22 37,68 37,45 37,44 37,49 17.492 21.867.765.500
28/5/2025 37,25 37,47 +0,59% 36,96 37,72 37,33 37,45 37,49 11.056 9.572.345.200
27/5/2025 37,58 37,25 +0,49% 37,03 38,27 37,35 37,23 37,36 24.630 28.088.292.600
26/5/2025 36,90 37,07 +0,46% 36,82 37,43 37,10 37,05 37,17 7.065 5.701.553.400
23/5/2025 36,00 36,90 +1,65% 35,56 36,90 36,34 36,73 36,90 13.410 11.862.397.600
22/5/2025 36,62 36,30 -0,08% 36,27 36,99 36,51 36,29 36,30 16.685 12.964.319.300
21/5/2025 36,62 36,33 -1,12% 35,95 36,67 36,24 36,33 36,35 13.917 10.751.073.700
20/5/2025 36,37 36,74 +1,02% 35,75 36,82 36,43 36,72 36,74 17.652 14.146.580.700
19/5/2025 35,77 36,37 +2,16% 35,50 36,75 36,44 36,36 36,37 16.289 14.415.537.600
16/5/2025 34,97 35,60 +1,05% 34,82 35,71 35,35 35,60 35,62 15.612 16.176.039.700
15/5/2025 34,76 35,23 +2,59% 34,49 35,48 35,07 35,13 35,23 15.560 14.917.258.600
14/5/2025 34,70 34,34 -0,92% 34,18 35,10 34,57 34,32 34,35 19.823 16.762.797.600
13/5/2025 33,27 34,66 +4,52% 33,06 34,86 34,41 34,66 34,70 30.023 34.018.579.200
12/5/2025 33,75 33,16 -1,40% 32,96 33,91 33,15 33,03 33,17 11.460 13.664.211.600
9/5/2025 33,43 33,63 -0,21% 33,29 34,07 33,65 33,60 33,63 18.469 20.382.737.100
8/5/2025 31,85 33,70 +6,98% 31,76 34,07 33,56 33,70 33,77 42.465 54.728.212.800
7/5/2025 31,77 31,50 -0,16% 31,31 31,89 31,47 31,43 31,50 14.835 13.457.447.700
6/5/2025 31,94 31,55 -1,22% 31,45 32,45 31,72 31,50 31,55 13.130 12.967.654.300
5/5/2025 32,05 31,94 -0,06% 31,76 32,16 31,96 31,92 31,95 12.359 10.946.710.300
2/5/2025 31,56 31,96 +1,59% 31,56 32,14 31,92 31,93 31,96 11.247 8.590.131.000
29/4/2025 31,50 31,46 -0,13% 31,38 32,11 31,78 31,46 31,59 20.352 21.024.487.700
28/4/2025 31,54 31,50 +0,25% 31,17 31,73 31,45 31,47 31,52 16.225 14.844.473.500
25/4/2025 31,11 31,42 +1,62% 30,66 31,89 31,26 31,38 31,42 26.973 23.250.432.300
24/4/2025 30,15 30,92 +3,45% 29,93 31,35 30,88 30,88 30,93 28.264 24.132.739.400
23/4/2025 30,02 29,89 +0,67% 29,77 30,13 29,94 29,88 29,92 13.414 12.826.505.500
22/4/2025 29,34 29,69 -0,60% 29,25 30,05 29,84 29,69 29,75 13.920 10.453.875.900
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
18/2/2025 30,00 30,00 -0,53% 29,85 30,80 30,23 29,99 30,00 19.993 17.246.513.400
17/2/2025 29,75 30,16 +2,34% 29,59 30,65 30,29 30,16 30,30 27.938 26.271.667.300
14/2/2025 28,67 29,47 +2,75% 28,63 29,60 29,26 29,39 29,47 41.667 33.380.761.200
13/2/2025 28,57 28,68 -0,24% 27,96 28,96 28,43 28,68 28,70 19.820 14.819.865.600
12/2/2025 28,29 28,75 -0,59% 28,02 28,94 28,62 28,75 28,76 35.501 21.941.306.800
11/2/2025 28,83 28,92 +1,26% 28,47 29,35 29,04 28,90 28,92 16.011 12.862.944.200
10/2/2025 28,56 28,56 +1,46% 28,21 29,05 28,57 28,56 28,62 16.712 11.800.577.500
7/2/2025 28,26 28,15 -0,60% 27,90 28,87 28,31 27,98 28,15 20.821 16.728.188.700
6/2/2025 27,89 28,32 +0,78% 27,69 28,41 28,19 28,30 28,33 18.372 13.103.990.400
5/2/2025 28,20 28,10 -0,11% 27,45 28,26 27,98 28,10 28,11 14.671 17.361.721.100
4/2/2025 27,80 28,13 +0,64% 27,57 28,13 27,96 27,95 28,13 18.878 14.745.090.600
3/2/2025 28,24 27,95 0,00% 27,56 28,24 27,83 27,80 27,97 14.388 12.156.417.500
31/1/2025 28,47 27,95 -1,10% 27,67 28,48 27,98 27,94 27,96 14.079 9.562.296.200
30/1/2025 27,30 28,26 +3,94% 27,24 28,46 27,86 28,20 28,28 28.469 26.262.565.200
29/1/2025 27,96 27,19 -2,09% 27,04 27,96 27,26 27,15 27,20 21.026 14.261.305.500
28/1/2025 28,40 27,77 -2,80% 27,68 28,55 28,14 27,71 27,79 25.674 18.835.941.300
27/1/2025 28,04 28,57 +2,00% 27,64 28,86 28,48 28,56 28,61 26.437 36.480.747.500
24/1/2025 27,50 28,01 +1,16% 27,48 28,16 27,94 28,00 28,01 14.089 14.804.492.800
23/1/2025 28,01 27,69 +0,04% 27,50 28,39 27,82 27,69 27,71 13.734 9.813.715.200
22/1/2025 27,16 27,68 +1,43% 27,15 27,88 27,62 27,66 27,76 15.516 9.125.776.200
21/1/2025 26,97 27,29 +1,07% 26,88 27,44 27,26 27,27 27,42 14.126 8.132.674.200
20/1/2025 26,40 27,00 +1,09% 26,37 27,27 26,94 26,98 27,00 10.401 7.798.262.200
17/1/2025 26,69 26,71 +0,07% 26,22 26,80 26,56 26,57 26,71 8.933 7.034.144.500
16/1/2025 27,11 26,69 -1,29% 26,45 27,24 26,69 26,65 26,70 23.008 12.641.606.600
15/1/2025 26,63 27,04 +3,32% 26,33 27,46 26,96 27,03 27,14 22.850 15.491.371.200
14/1/2025 25,91 26,17 +0,42% 25,64 26,27 26,05 26,16 26,24 26.204 12.684.530.600
13/1/2025 26,14 26,06 -0,80% 25,66 26,31 25,94 26,06 26,13 16.771 8.591.294.800
10/1/2025 26,50 26,27 -0,79% 25,80 26,56 26,09 26,20 26,27 17.437 10.361.935.400
9/1/2025 26,35 26,48 +0,42% 26,14 26,72 26,48 26,47 26,54 9.583 6.750.091.500
8/1/2025 26,38 26,37 -1,05% 25,89 26,62 26,21 26,20 26,38 22.533 15.853.274.200
7/1/2025 26,15 26,65 +2,42% 26,09 26,82 26,58 26,53 26,65 19.066 12.791.608.600
6/1/2025 25,31 26,02 +3,46% 25,31 26,02 25,84 25,78 26,02 19.420 13.456.753.900
3/1/2025 25,20 25,15 -0,44% 24,91 25,60 25,12 25,11 25,16 21.779 10.747.863.500
2/1/2025 25,21 25,26 -0,63% 24,77 25,46 25,12 25,26 25,27 35.202 14.695.196.000
30/12/2024 25,25 25,42 +0,55% 24,84 25,62 25,32 25,40 25,44 16.366 13.095.277.500
27/12/2024 25,85 25,28 -1,52% 25,01 25,95 25,30 25,28 25,30 20.661 10.026.314.600
26/12/2024 25,97 25,67 -1,87% 25,56 26,30 25,72 25,65 25,68 15.191 8.079.659.700
23/12/2024 26,61 26,16 -2,79% 26,12 26,87 26,36 26,12 26,18 23.251 10.121.997.400
20/12/2024 26,14 26,91 +1,97% 26,02 27,10 26,82 26,88 26,91 22.409 32.416.865.900
19/12/2024 26,05 26,39 +0,84% 25,81 26,60 26,33 26,28 26,41 20.083 16.268.062.900
18/12/2024 26,42 26,17 -1,91% 26,00 27,07 26,43 26,14 26,18 46.658 29.787.451.100
17/12/2024 26,92 26,68 -0,89% 25,54 26,92 26,24 26,66 26,68 45.710 34.279.226.400
16/12/2024 27,06 26,92 +0,37% 26,83 27,45 27,12 26,91 26,93 20.691 17.490.482.900
13/12/2024 27,37 26,82 -2,51% 26,64 27,54 27,17 26,75 26,84 24.102 14.838.422.500
12/12/2024 27,75 27,51 -1,82% 27,33 28,08 27,56 27,49 27,51 23.508 13.981.352.400
11/12/2024 27,80 28,02 +1,34% 27,49 28,67 27,97 28,02 28,05 31.809 20.390.506.300
10/12/2024 27,45 27,65 +1,95% 27,07 27,84 27,64 27,60 27,65 16.320 14.350.791.300
9/12/2024 27,31 27,12 -1,02% 26,98 27,79 27,34 27,05 27,12 17.414 15.727.252.800

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.