O Dashboard do Investidor
  1. Home / Página do Ativo
+10.66%
Lote Padrão
-10.68%
Lote Padrão
+25.00%
Mercado Fracionário
-58.33%
Mercado Fracionário
+10.80%
Fundo Imobiliário
-9.78%
Fundo Imobiliário
-0.10%
Mais Negociadas
-1.73%
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
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
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

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.