O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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.

RDOR3F - 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 29,66 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
7/3/2025 27,00 28,25 +4,28% 26,58 28,28 27,83 27,91 28,25 509 24.469.551
6/3/2025 27,28 27,09 -3,46% 26,41 27,29 26,77 26,87 27,09 3.508 90.746.150
5/3/2025 28,00 28,06 +2,93% 26,72 28,06 27,26 26,72 28,06 426 18.215.107
28/2/2025 27,84 27,26 -3,09% 26,89 28,50 27,56 27,25 27,26 831 34.069.393
27/2/2025 28,30 28,13 -0,95% 27,64 28,55 27,93 28,07 28,13 634 26.768.930
26/2/2025 28,70 28,40 -1,46% 27,90 28,92 28,28 28,10 28,40 423 20.421.406
25/2/2025 28,29 28,82 +2,23% 28,15 28,82 28,56 28,49 28,82 471 20.980.785
24/2/2025 29,71 28,19 -5,37% 28,13 29,79 28,70 28,19 28,28 651 29.573.734
21/2/2025 30,12 29,79 -1,97% 29,44 30,13 29,79 29,48 29,79 662 27.654.786
20/2/2025 29,43 30,39 +2,70% 29,10 30,39 29,68 30,01 30,39 1.087 44.887.581
19/2/2025 30,00 29,59 -2,63% 29,22 30,00 29,64 29,27 29,59 1.110 33.235.623
18/2/2025 30,15 30,39 -0,49% 29,85 30,79 30,19 29,91 30,39 1.006 34.514.116
17/2/2025 29,51 30,54 +3,91% 29,51 30,65 30,26 30,21 30,54 817 35.607.661
14/2/2025 28,73 29,39 +2,58% 28,73 29,58 29,26 29,23 29,40 929 34.196.257
13/2/2025 28,75 28,65 +0,53% 28,00 28,86 28,44 28,65 28,97 534 20.667.546
12/2/2025 28,60 28,50 -2,23% 27,94 28,90 28,54 28,40 28,50 387 19.828.609
11/2/2025 28,57 29,15 +1,00% 28,54 29,30 29,05 28,80 29,15 717 25.391.770
10/2/2025 28,15 28,86 +2,70% 27,96 29,00 28,57 28,50 28,86 425 20.624.627
7/2/2025 28,32 28,10 -0,32% 27,90 28,82 28,28 28,10 28,21 434 17.902.345
6/2/2025 27,71 28,19 -0,21% 27,71 28,42 28,10 28,19 28,40 504 21.171.559
5/2/2025 27,89 28,25 +0,28% 27,44 28,25 27,99 27,87 28,25 349 17.757.709
4/2/2025 27,71 28,17 +0,61% 27,59 28,17 27,95 27,84 28,17 469 18.440.692
3/2/2025 27,80 28,00 +0,36% 27,51 28,21 27,84 27,85 28,00 657 23.624.485
31/1/2025 28,26 27,90 -1,27% 27,69 28,47 28,03 27,90 28,17 931 20.128.344
30/1/2025 27,15 28,26 +3,25% 27,15 28,49 27,90 28,05 28,26 345 17.819.209
29/1/2025 27,82 27,37 -1,83% 27,06 28,17 27,31 27,14 27,37 561 18.563.814
28/1/2025 28,03 27,88 -2,65% 27,60 28,56 28,19 27,60 27,88 467 14.246.132
27/1/2025 27,92 28,64 +2,58% 27,87 28,80 28,49 28,46 28,64 576 23.664.741
24/1/2025 27,49 27,92 +0,11% 27,45 28,16 27,88 27,92 28,10 455 18.248.301
23/1/2025 27,68 27,89 +1,12% 27,52 28,39 27,86 27,61 27,89 597 24.823.531
22/1/2025 27,30 27,58 +0,40% 27,17 27,87 27,55 27,58 27,68 483 21.408.469
21/1/2025 27,00 27,47 +2,46% 26,80 27,47 27,27 27,03 27,47 604 14.762.204
20/1/2025 26,42 26,81 +0,11% 26,40 27,25 26,86 26,81 27,03 573 17.335.201
17/1/2025 26,69 26,78 -0,33% 26,24 26,78 26,52 26,44 26,78 499 15.454.990
16/1/2025 27,04 26,87 -1,54% 26,46 27,27 26,74 26,56 26,87 424 17.312.103
15/1/2025 26,00 27,29 +4,68% 26,00 27,40 26,99 27,06 27,29 566 20.437.006
14/1/2025 26,11 26,07 +0,73% 25,66 26,35 26,02 26,07 26,29 421 19.122.722
13/1/2025 26,13 25,88 -0,84% 25,66 26,27 25,92 25,88 26,10 619 17.706.371
10/1/2025 26,40 26,10 -0,95% 25,80 26,50 26,09 26,10 26,17 280 13.841.259
9/1/2025 26,37 26,35 +0,15% 26,11 26,72 26,43 26,35 26,55 383 15.925.565
8/1/2025 26,20 26,31 -1,61% 25,90 26,60 26,22 26,31 26,49 390 19.670.476
7/1/2025 25,98 26,74 +2,85% 25,98 26,84 26,54 26,38 26,74 440 20.951.400
6/1/2025 25,48 26,00 +3,09% 25,16 26,00 25,75 25,92 26,00 738 24.574.507
3/1/2025 25,26 25,22 +2,94% 24,90 25,59 25,14 24,91 25,22 451 18.826.660
2/1/2025 25,20 24,50 -3,47% 24,50 25,42 25,04 24,50 24,67 602 21.884.689
30/12/2024 25,16 25,38 +0,87% 24,88 25,75 25,29 25,38 25,75 513 20.541.573
27/12/2024 25,70 25,16 -2,44% 25,02 25,95 25,32 25,15 25,35 516 17.526.739
26/12/2024 26,16 25,79 -1,94% 25,55 26,49 25,77 25,55 25,79 690 19.807.631
23/12/2024 27,00 26,30 -2,63% 26,13 27,00 26,42 26,13 26,30 504 19.657.166
20/12/2024 26,01 27,01 +1,73% 26,01 27,15 26,79 26,99 27,12 419 24.018.086
19/12/2024 25,80 26,55 +2,00% 25,79 26,61 26,32 26,27 26,55 863 22.595.157
18/12/2024 26,65 26,03 -2,80% 26,01 27,06 26,44 26,03 26,32 546 25.395.466
17/12/2024 26,81 26,78 +0,19% 25,56 26,81 26,22 26,46 26,78 785 31.563.678
16/12/2024 26,85 26,73 +0,34% 26,73 27,44 27,11 26,70 26,73 734 24.619.486
13/12/2024 27,10 26,64 -2,84% 26,64 27,53 27,17 26,64 26,83 528 24.937.071
12/12/2024 27,67 27,42 -1,86% 27,35 28,06 27,59 27,40 27,73 645 21.530.543
11/12/2024 27,65 27,94 +0,32% 27,51 28,65 27,88 27,94 28,22 599 26.535.273
10/12/2024 27,12 27,85 +1,64% 27,12 27,85 27,63 27,56 27,85 357 19.054.752
9/12/2024 27,55 27,40 -0,07% 26,97 27,75 27,33 26,96 27,40 750 24.427.622
6/12/2024 27,23 27,42 +0,44% 27,05 27,62 27,34 27,14 27,42 498 20.853.687
5/12/2024 27,58 27,30 +1,52% 26,72 27,58 27,21 27,07 27,30 1.006 29.352.766
4/12/2024 26,39 26,89 +1,89% 26,23 26,92 26,73 26,65 26,90 648 25.823.792
3/12/2024 27,02 26,39 -2,98% 26,39 27,20 26,60 26,39 26,70 797 36.756.390
2/12/2024 26,89 27,20 -0,69% 26,53 27,33 26,98 26,86 27,20 690 31.986.454
29/11/2024 27,34 27,39 -0,36% 26,22 27,39 26,90 26,75 27,39 917 34.872.559
28/11/2024 28,04 27,49 -2,52% 27,12 28,04 27,52 27,30 27,49 1.070 31.032.470
27/11/2024 29,73 28,20 -5,02% 28,02 29,73 28,48 28,20 28,29 988 27.557.807
26/11/2024 29,60 29,69 +0,64% 29,13 29,72 29,49 29,32 29,69 833 25.693.573
25/11/2024 28,82 29,50 +1,37% 28,82 29,50 29,33 29,12 29,50 543 30.239.582
22/11/2024 28,27 29,10 +3,56% 28,27 29,13 28,83 28,88 29,10 526 19.342.914
21/11/2024 28,61 28,10 -2,12% 28,09 28,71 28,32 28,10 28,48 611 29.110.826
19/11/2024 29,60 28,71 -3,37% 28,60 29,60 28,91 28,70 28,96 718 21.002.474
18/11/2024 29,20 29,71 -0,13% 28,54 29,72 29,14 29,10 29,71 537 26.257.328
14/11/2024 29,50 29,75 +1,02% 28,93 30,24 29,72 29,47 29,75 513 31.519.172
13/11/2024 28,98 29,45 +1,73% 28,48 29,47 29,03 29,21 29,45 487 23.266.250
12/11/2024 28,41 28,95 +1,47% 28,37 28,97 28,80 28,72 28,95 487 19.898.326
11/11/2024 28,38 28,53 -1,21% 28,38 28,79 28,57 28,53 28,78 343 18.170.570
8/11/2024 28,54 28,88 -0,17% 28,30 28,98 28,66 28,58 28,88 341 18.944.841
7/11/2024 29,52 28,93 -1,06% 28,68 29,66 29,10 28,93 29,49 509 20.780.895
6/11/2024 29,26 29,24 -0,88% 28,88 29,60 29,23 29,24 29,60 370 18.318.859
5/11/2024 29,11 29,50 0,00% 28,93 29,69 29,39 29,50 29,75 309 18.905.419
4/11/2024 28,92 29,50 +2,79% 28,80 29,74 29,34 29,10 29,50 484 26.400.472
1/11/2024 29,21 28,70 -2,84% 28,56 29,33 28,86 28,70 28,87 788 24.965.072
31/10/2024 29,62 29,54 -0,07% 29,34 29,76 29,55 29,45 29,54 655 20.366.172
30/10/2024 30,37 29,56 -2,12% 29,14 30,37 29,59 29,56 29,76 515 23.611.026
29/10/2024 29,89 30,20 +0,67% 29,86 30,60 30,24 30,00 30,20 440 23.159.973
28/10/2024 29,00 30,00 +3,27% 29,00 30,23 29,95 30,00 30,11 398 21.461.738
25/10/2024 29,95 29,05 -3,39% 29,05 30,00 29,35 29,05 29,32 526 17.806.270
24/10/2024 29,11 30,07 +2,35% 29,10 30,07 29,69 29,89 30,07 256 14.864.247
23/10/2024 29,36 29,38 -1,21% 29,19 29,74 29,40 29,38 29,43 338 16.439.322
22/10/2024 29,69 29,74 +0,41% 28,89 29,82 29,44 29,74 29,85 502 21.618.654
21/10/2024 30,00 29,62 -0,77% 29,20 30,01 29,50 29,62 29,72 947 27.965.377

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.