O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
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.

RDOR3F - REDE D OR - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 39,35 39,10 -0,38% 38,70 39,35 38,95 38,81 39,10 783 34.302.733
5/9/2025 39,10 39,25 +0,15% 39,05 39,97 39,44 39,25 39,50 548 50.868.423
4/9/2025 39,25 39,19 +0,15% 38,99 39,40 39,16 39,00 39,19 528 35.034.202
3/9/2025 38,95 39,13 -0,03% 38,80 39,26 39,03 38,76 39,26 674 32.733.725
2/9/2025 38,99 39,14 +1,01% 38,46 39,14 38,79 38,80 39,14 636 38.301.068
1/9/2025 39,38 38,75 -1,77% 38,75 39,72 39,20 38,75 39,46 829 43.359.575
29/8/2025 39,04 39,45 +0,77% 38,51 39,56 39,34 39,20 39,45 753 46.576.104
28/8/2025 38,53 39,15 +1,69% 38,02 39,32 39,02 38,90 39,15 776 45.828.601
27/8/2025 37,60 38,50 +2,39% 37,49 38,50 38,04 38,27 38,50 596 32.285.036
26/8/2025 37,66 37,60 -0,27% 37,35 37,67 37,51 37,44 37,60 485 29.812.417
25/8/2025 37,80 37,70 -0,32% 37,40 38,01 37,65 37,54 37,70 572 28.850.164
22/8/2025 37,21 37,82 +1,64% 37,21 38,17 37,73 37,64 37,82 473 22.309.876
21/8/2025 36,80 37,21 -0,91% 36,52 37,66 37,35 37,21 37,38 299 23.025.886
20/8/2025 37,30 37,55 +0,13% 36,87 37,60 37,28 37,20 37,55 331 18.648.594
19/8/2025 37,77 37,50 -2,09% 37,28 38,54 37,59 37,30 37,50 529 28.997.785
18/8/2025 37,50 38,30 +1,94% 37,50 39,07 38,18 38,21 38,30 1.011 60.276.030
15/8/2025 36,43 37,57 +1,49% 36,43 37,64 37,48 37,54 37,57 603 34.270.369
14/8/2025 36,90 37,02 +0,05% 36,39 37,62 37,12 37,02 37,30 505 26.555.508
13/8/2025 36,76 37,00 +0,52% 36,54 37,04 36,81 36,63 37,00 424 24.658.724
12/8/2025 36,44 36,81 +0,85% 36,44 37,11 36,94 36,81 37,10 451 32.730.249
11/8/2025 36,02 36,50 +0,33% 35,80 36,76 36,52 36,50 36,59 635 31.531.173
8/8/2025 36,39 36,38 +1,45% 35,51 36,51 36,16 36,20 36,38 706 35.497.416
7/8/2025 34,60 35,86 +4,09% 34,20 36,35 35,64 35,70 35,86 714 39.029.755
6/8/2025 33,42 34,45 +2,84% 33,31 34,63 34,01 34,45 34,53 604 20.764.145
5/8/2025 33,16 33,50 +1,06% 33,15 33,71 33,40 33,25 33,51 309 18.360.305
4/8/2025 32,44 33,15 +2,22% 32,41 33,40 32,97 33,04 33,15 459 22.137.736
1/8/2025 32,44 32,43 +0,59% 32,30 33,40 32,59 32,40 32,43 486 24.976.254
31/7/2025 32,71 32,24 -2,24% 32,09 32,71 32,31 32,24 32,55 460 17.734.214
30/7/2025 32,26 32,98 +0,18% 31,88 33,60 32,49 32,84 32,98 412 20.536.064
29/7/2025 32,44 32,92 +1,54% 32,24 33,04 32,74 32,65 32,92 618 16.967.520
28/7/2025 32,38 32,42 +0,06% 32,25 32,61 32,41 32,32 32,42 406 16.679.208
25/7/2025 32,55 32,40 -0,37% 32,31 32,80 32,44 32,40 32,55 196 11.465.026
24/7/2025 32,47 32,52 -1,16% 32,36 32,99 32,55 32,49 32,52 350 13.859.952
23/7/2025 32,57 32,90 +0,40% 32,35 33,03 32,75 32,90 33,03 333 17.630.028
22/7/2025 33,31 32,77 -1,56% 32,58 33,31 32,92 32,76 32,80 437 17.777.858
21/7/2025 33,30 33,29 +0,94% 32,80 33,68 33,19 33,01 33,29 533 22.037.802
18/7/2025 33,35 32,98 -2,14% 32,78 33,53 33,04 32,85 32,98 459 20.632.611
17/7/2025 33,60 33,70 +0,42% 33,26 33,99 33,52 33,47 33,70 306 14.144.938
16/7/2025 33,45 33,56 -0,56% 33,24 33,93 33,54 33,56 33,75 280 15.561.211
15/7/2025 33,97 33,75 +0,18% 33,31 33,97 33,63 33,75 33,80 293 18.259.561
14/7/2025 32,93 33,69 +1,54% 32,93 33,69 33,42 33,40 33,69 560 22.519.291
11/7/2025 33,74 33,18 -2,41% 32,92 33,81 33,26 33,18 33,33 436 23.726.244
10/7/2025 33,98 34,00 -0,26% 33,33 34,00 33,69 33,74 34,00 333 20.531.621
9/7/2025 34,70 34,09 -2,43% 34,01 34,72 34,28 34,09 34,29 467 20.955.008
8/7/2025 34,15 34,94 +1,87% 33,99 34,94 34,60 34,57 34,94 383 20.746.835
7/7/2025 34,75 34,30 -1,89% 34,14 34,93 34,40 34,16 34,30 640 25.737.161
4/7/2025 35,33 34,96 -0,43% 34,96 35,33 35,05 34,96 35,16 403 17.180.872
3/7/2025 34,80 35,11 +1,07% 34,77 35,47 35,17 35,11 35,23 337 22.250.355
2/7/2025 35,43 34,74 -2,09% 34,69 35,55 34,93 34,70 34,74 603 29.569.209
1/7/2025 35,68 35,48 +0,80% 35,19 35,82 35,55 35,44 35,48 813 32.356.724
30/6/2025 34,64 35,20 +0,83% 34,64 35,83 35,37 35,20 35,39 494 26.838.654
27/6/2025 35,02 34,91 -1,66% 34,80 35,39 34,96 34,87 34,91 320 18.648.443
26/6/2025 34,55 35,50 +2,87% 34,55 35,57 35,27 35,21 35,50 631 23.345.799
25/6/2025 35,04 34,51 -3,12% 34,46 35,20 34,66 34,51 34,67 426 18.314.727
24/6/2025 34,85 35,62 +2,98% 34,65 35,75 35,44 35,52 35,62 566 28.202.573
23/6/2025 34,55 34,59 +0,26% 34,32 34,86 34,54 34,39 34,59 690 23.279.671
20/6/2025 34,88 34,50 -2,24% 34,42 35,15 34,65 34,50 34,64 553 32.290.412
18/6/2025 35,13 35,29 -0,70% 35,02 35,43 35,24 35,13 35,29 320 19.939.024
17/6/2025 35,39 35,54 -0,39% 35,19 35,55 35,40 35,23 35,54 501 20.992.904
16/6/2025 35,20 35,68 +1,80% 35,11 35,77 35,60 35,46 35,68 455 25.503.437
13/6/2025 35,60 35,05 -0,31% 34,61 35,60 35,07 35,05 35,20 357 20.037.067
12/6/2025 35,34 35,16 -0,11% 34,91 35,96 35,17 35,04 35,19 368 24.106.723
11/6/2025 35,85 35,20 -3,06% 35,08 36,20 35,42 35,20 35,36 633 37.255.875
10/6/2025 35,91 36,31 +1,97% 35,78 36,44 36,12 36,20 36,31 513 25.897.752
9/6/2025 35,40 35,61 -0,39% 35,23 35,92 35,59 35,61 35,95 440 27.589.797
6/6/2025 35,84 35,75 -0,97% 35,46 36,34 35,76 35,62 35,75 536 27.378.033
5/6/2025 36,51 36,10 -1,45% 35,81 36,61 36,11 36,10 36,30 400 26.916.416
4/6/2025 35,85 36,63 +1,41% 35,85 37,18 36,60 36,50 36,63 491 33.607.527
3/6/2025 37,06 36,12 -2,93% 35,63 37,06 36,08 36,12 36,30 1.301 60.257.871
2/6/2025 37,83 37,21 -1,04% 37,07 38,10 37,40 37,21 37,38 1.036 49.870.397
30/5/2025 37,44 37,60 +1,32% 37,15 37,76 37,52 37,60 37,77 684 35.943.552
29/5/2025 37,47 37,11 -1,62% 37,11 37,65 37,41 37,11 37,45 538 33.208.825
28/5/2025 37,08 37,72 +1,37% 36,98 37,85 37,39 37,72 37,83 542 34.135.438
27/5/2025 37,29 37,21 +0,84% 36,80 38,21 37,41 37,21 37,45 1.171 64.284.409
26/5/2025 36,75 36,90 0,00% 36,75 37,39 37,02 36,90 37,01 690 34.648.217
23/5/2025 36,29 36,90 +1,93% 35,55 36,97 36,33 36,51 36,90 858 40.943.854
22/5/2025 36,36 36,20 -0,60% 36,20 36,97 36,49 36,20 36,33 828 42.036.089
21/5/2025 36,74 36,42 -0,90% 35,95 36,74 36,25 36,25 36,42 383 28.995.614
20/5/2025 36,37 36,75 +0,82% 35,79 36,80 36,40 36,75 36,80 1.173 42.651.488
19/5/2025 35,12 36,45 +2,04% 35,12 37,08 36,42 36,45 36,65 2.198 90.526.858
16/5/2025 35,26 35,72 +1,22% 34,82 35,72 35,28 35,40 35,72 1.490 60.616.456
15/5/2025 34,03 35,29 +2,53% 34,03 35,46 35,01 34,92 35,29 712 41.170.360
14/5/2025 34,60 34,42 -0,98% 34,21 35,06 34,62 34,23 34,42 1.111 45.180.026
13/5/2025 33,16 34,76 +5,02% 33,12 34,85 34,39 34,62 34,76 821 58.103.492
12/5/2025 33,93 33,10 -1,78% 32,88 33,93 33,17 33,10 33,18 725 29.863.694
9/5/2025 33,57 33,70 -0,47% 33,32 34,05 33,67 33,57 33,70 710 27.185.922
8/5/2025 31,50 33,86 +6,95% 31,50 34,04 33,39 33,45 33,86 950 59.102.178
7/5/2025 31,65 31,66 +0,60% 31,33 31,89 31,54 31,37 31,66 508 22.331.305
6/5/2025 32,00 31,47 -1,66% 31,36 32,40 31,82 31,47 31,63 554 25.578.670
5/5/2025 31,96 32,00 -0,31% 31,78 32,13 31,98 31,77 32,00 432 21.702.620
2/5/2025 32,02 32,10 +1,90% 31,58 32,16 31,94 31,82 32,10 639 28.261.274
29/4/2025 31,52 31,50 +0,19% 31,48 32,10 31,79 31,50 31,69 611 25.080.821
28/4/2025 31,47 31,44 +0,03% 31,18 31,72 31,46 31,44 31,57 556 25.927.378
25/4/2025 30,78 31,43 +1,72% 30,69 31,84 31,19 31,27 31,43 515 29.952.955
24/4/2025 29,89 30,90 +3,07% 29,89 31,32 30,78 30,50 30,90 657 26.752.944
23/4/2025 29,99 29,98 +1,46% 29,79 30,08 29,94 29,82 29,98 404 23.985.767
22/4/2025 30,06 29,55 -0,14% 29,38 30,06 29,79 29,55 29,70 653 24.130.627
17/4/2025 29,66 29,59 -0,94% 29,35 30,05 29,69 29,59 30,00 335 14.489.457
16/4/2025 29,51 29,87 -0,37% 29,51 30,08 29,83 29,59 29,87 544 28.422.785
15/4/2025 29,24 29,98 +0,57% 29,22 29,98 29,66 29,98 30,00 512 21.017.195
14/4/2025 29,20 29,81 +2,16% 29,20 29,81 29,51 29,49 29,81 534 22.560.792
11/4/2025 29,20 29,18 +1,07% 28,74 29,20 28,99 28,90 29,18 573 19.788.068
10/4/2025 29,24 28,87 -0,48% 28,40 29,24 28,77 28,61 28,87 813 23.318.144
9/4/2025 28,76 29,01 +1,12% 28,46 29,60 29,04 29,01 29,08 653 35.558.906
8/4/2025 28,01 28,69 +0,67% 28,01 29,00 28,66 28,69 28,81 858 24.174.324
7/4/2025 28,59 28,50 -0,52% 26,90 29,49 28,46 28,16 28,50 547 33.301.693
4/4/2025 28,79 28,65 -0,80% 27,90 28,80 28,45 28,43 28,65 468 23.436.181
3/4/2025 27,84 28,88 +1,05% 27,84 29,19 28,81 28,62 28,88 554 23.814.573
2/4/2025 28,10 28,58 +1,89% 27,87 28,58 28,29 28,21 28,58 383 17.072.195
1/4/2025 27,83 28,05 -0,60% 27,81 28,32 28,03 27,86 28,05 599 21.706.472
31/3/2025 28,78 28,22 -2,39% 27,85 28,80 28,16 28,02 28,22 654 22.907.056
28/3/2025 28,60 28,91 +1,15% 28,22 28,91 28,55 28,63 28,91 474 18.008.843
27/3/2025 28,87 28,58 -1,58% 28,48 29,19 28,76 28,58 28,77 394 22.777.573
26/3/2025 28,50 29,04 +2,07% 27,90 29,04 28,62 28,86 29,04 468 20.858.759
25/3/2025 28,07 28,45 +0,89% 28,07 28,61 28,42 28,27 28,45 344 16.054.563
24/3/2025 28,81 28,20 -1,81% 28,09 29,28 28,36 28,09 28,20 535 19.811.773
21/3/2025 28,79 28,72 +0,63% 28,36 28,88 28,64 28,67 28,72 330 22.949.266
20/3/2025 28,71 28,54 -1,01% 28,53 29,08 28,85 28,54 28,81 512 22.236.578
19/3/2025 28,30 28,83 +1,16% 28,30 29,20 28,93 28,83 29,05 502 21.011.986
18/3/2025 29,01 28,50 -1,14% 28,44 29,06 28,65 28,50 28,75 390 20.947.969
17/3/2025 28,20 28,83 +2,38% 28,20 29,12 28,79 28,83 28,90 518 25.049.653
14/3/2025 27,53 28,16 +2,14% 27,53 28,65 28,27 28,15 28,16 402 19.976.761
13/3/2025 27,91 27,57 -0,11% 27,22 28,03 27,54 27,55 27,57 571 22.001.774
12/3/2025 26,99 27,60 +2,64% 26,89 28,16 27,64 27,60 27,95 655 26.300.475
11/3/2025 27,68 26,89 -2,85% 26,20 28,05 26,91 26,88 26,89 1.059 38.121.398
10/3/2025 28,14 27,68 -2,02% 27,40 28,45 27,71 27,50 27,68 660 21.458.600

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.