O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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
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
18/10/2024 29,96 29,85 -0,80% 29,61 30,44 29,87 29,85 29,99 400 21.766.867
17/10/2024 30,52 30,09 -1,73% 29,57 30,52 29,90 30,09 30,19 504 23.233.772
16/10/2024 30,58 30,62 +2,20% 29,81 30,72 30,33 30,41 30,62 514 24.642.404
15/10/2024 30,20 29,96 -0,13% 29,82 30,34 30,05 29,96 30,05 565 18.365.592
14/10/2024 29,81 30,00 +0,37% 29,60 30,24 29,92 30,00 30,23 609 22.192.410
11/10/2024 30,24 29,89 -0,96% 29,52 30,24 29,75 29,89 30,00 443 17.805.021
10/10/2024 30,11 30,18 +0,60% 29,62 30,21 30,00 30,18 30,20 510 22.970.696
9/10/2024 30,59 30,00 -1,80% 29,78 30,59 29,98 30,00 30,06 477 22.652.231
8/10/2024 30,00 30,55 +0,16% 30,00 30,71 30,47 30,35 30,55 330 20.188.339
7/10/2024 30,56 30,50 -0,49% 30,02 30,81 30,39 30,20 30,50 526 23.737.154
4/10/2024 30,15 30,65 +1,06% 29,80 30,87 30,56 30,65 30,69 455 22.396.344
3/10/2024 29,97 30,33 -0,10% 29,83 30,56 30,22 30,30 30,33 589 20.074.329
2/10/2024 30,49 30,36 -0,07% 30,05 31,20 30,51 30,20 30,36 477 26.965.540
1/10/2024 30,15 30,38 -2,19% 30,15 31,18 30,67 30,29 30,38 918 40.425.221
30/9/2024 31,78 31,06 -1,68% 30,90 31,78 31,07 30,95 31,06 488 22.165.614
26/9/2024 32,10 31,59 -0,85% 31,23 32,18 31,68 31,28 31,59 377 23.433.831
25/9/2024 32,29 31,86 -1,06% 31,52 32,49 31,81 31,73 31,86 397 22.449.724
24/9/2024 31,81 32,20 +1,35% 31,40 32,20 31,91 31,93 32,20 597 25.682.870
23/9/2024 32,12 31,77 -1,64% 31,40 32,53 31,82 31,70 31,77 559 24.983.082
20/9/2024 33,04 32,30 -3,18% 32,26 33,63 32,67 32,30 32,46 525 28.560.667
19/9/2024 34,81 33,36 -3,19% 33,20 34,81 33,72 33,36 33,41 473 27.808.700
18/9/2024 33,54 34,46 +1,50% 33,38 34,92 34,24 34,12 34,46 436 29.099.565
17/9/2024 33,99 33,95 -2,16% 33,81 34,60 34,06 33,90 33,95 408 27.266.060
16/9/2024 34,60 34,70 +0,55% 34,31 35,04 34,68 34,32 34,70 532 29.735.122
13/9/2024 34,00 34,51 +2,83% 33,92 35,07 34,57 34,51 34,52 694 43.021.052
12/9/2024 33,63 33,56 +0,06% 33,20 34,00 33,63 33,56 33,98 705 26.534.710
11/9/2024 33,50 33,54 -0,12% 33,27 33,76 33,53 33,40 33,54 442 25.785.203
10/9/2024 33,42 33,58 +0,90% 33,19 33,60 33,41 33,53 33,58 531 24.734.672
9/9/2024 33,21 33,28 +0,24% 33,16 33,65 33,43 33,28 33,60 520 28.776.807
6/9/2024 33,17 33,20 -0,81% 32,91 33,52 33,19 33,10 33,20 507 30.214.602
5/9/2024 33,38 33,47 +0,42% 33,17 33,73 33,42 33,19 33,47 407 25.037.539
4/9/2024 32,50 33,33 +1,96% 32,40 33,65 33,30 33,22 33,33 688 37.531.455
3/9/2024 31,67 32,69 +2,22% 31,66 32,69 32,31 32,23 32,69 555 33.185.684
2/9/2024 31,57 31,98 +0,60% 31,31 31,98 31,66 31,59 31,98 458 28.458.006
30/8/2024 32,00 31,79 -2,15% 31,60 32,45 31,92 31,78 31,79 692 34.974.045
29/8/2024 32,56 32,49 -1,52% 32,27 33,00 32,54 32,32 32,49 452 25.882.700
28/8/2024 32,72 32,99 +0,86% 32,29 33,02 32,72 32,83 32,99 770 30.909.944
27/8/2024 33,41 32,71 -1,86% 32,71 33,75 33,21 32,71 33,02 569 24.154.809
26/8/2024 33,37 33,33 -0,63% 33,32 33,84 33,51 33,30 33,33 521 33.371.730
23/8/2024 32,60 33,54 +3,94% 32,44 33,75 33,42 33,54 33,55 682 35.441.959
22/8/2024 33,48 32,27 -3,67% 32,20 33,75 32,69 32,27 32,43 691 36.679.400
21/8/2024 33,00 33,50 +1,52% 32,67 33,69 33,28 33,42 33,50 815 47.187.047
20/8/2024 32,33 33,00 +3,13% 31,79 33,09 32,56 32,90 33,00 1.026 53.191.793
19/8/2024 31,60 32,00 +1,27% 31,60 32,35 31,98 32,00 32,20 722 36.560.635
16/8/2024 31,63 31,60 +0,70% 31,33 32,31 31,84 31,55 31,60 717 41.025.863
15/8/2024 30,55 31,38 +1,82% 30,55 31,97 31,53 31,37 31,58 780 36.048.912
14/8/2024 31,00 30,82 +4,19% 30,50 32,30 31,17 30,82 30,89 993 66.130.642
13/8/2024 29,50 29,58 +1,82% 29,37 30,24 29,98 29,58 29,83 522 30.662.853
12/8/2024 29,83 29,05 -2,19% 29,05 30,29 29,79 29,05 29,70 660 32.410.627
9/8/2024 29,38 29,70 +1,26% 29,30 29,82 29,58 29,64 29,70 547 22.955.071
8/8/2024 29,07 29,33 +1,52% 28,70 29,60 29,29 29,33 29,35 441 24.654.176
7/8/2024 27,99 28,89 +3,55% 27,75 29,08 28,77 28,89 28,97 661 29.025.416
6/8/2024 27,37 27,90 +2,20% 27,37 28,29 27,91 27,90 28,17 557 24.164.748
5/8/2024 27,45 27,30 -2,50% 26,87 28,00 27,42 27,30 27,67 559 31.993.280
2/8/2024 28,05 28,00 -0,78% 27,69 28,54 28,00 28,00 28,07 386 24.441.367
1/8/2024 27,59 28,22 +1,95% 27,59 28,80 28,33 28,01 28,22 744 40.545.139
31/7/2024 28,22 27,68 -1,84% 27,65 28,45 27,98 27,65 27,68 385 21.131.588
30/7/2024 28,30 28,20 -0,35% 28,14 28,41 28,26 28,20 28,38 344 20.102.096
29/7/2024 28,20 28,30 +1,07% 27,94 28,55 28,19 28,30 28,31 341 23.776.323
26/7/2024 27,06 28,00 +3,63% 27,06 28,14 27,86 28,00 28,03 385 23.377.224
25/7/2024 27,11 27,02 -1,39% 26,93 27,44 27,18 27,02 27,27 451 22.415.994
24/7/2024 27,70 27,40 -0,90% 27,33 27,84 27,60 27,40 27,64 380 19.630.115
23/7/2024 28,16 27,65 -2,12% 27,49 28,16 27,72 27,65 27,98 500 21.401.902
22/7/2024 28,10 28,25 +1,04% 27,96 28,53 28,30 28,25 28,28 354 19.012.873

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.