Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas RDO
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mai 2024 | 2,526 | -0,05 | -1,98% | 2,578 | 2,578 | 2,526 | 2.325 |
| 27 Mai 2024 | 2,577 | 0,05 | 1,86% | 2,55 | 2,577 | 2,524 | 4.543 |
| 24 Mai 2024 | 2,53 | -0,01 | -0,35% | 2,516 | 2,553 | 2,512 | 4.527 |
| 23 Mai 2024 | 2,539 | -0,05 | -2,01% | 2,601 | 2,601 | 2,526 | 7.767 |
| 22 Mai 2024 | 2,591 | -0,09 | -3,32% | 2,69 | 2,704 | 2,589 | 23.742 |
| 21 Mai 2024 | 2,68 | -0,07 | -2,55% | 2,745 | 2,768 | 2,68 | 16.984 |
| 20 Mai 2024 | 2,75 | -0,03 | -1,11% | 2,765 | 2,805 | 2,748 | 11.470 |
| 17 Mai 2024 | 2,781 | -0,02 | -0,68% | 2,816 | 2,821 | 2,781 | 5.042 |
| 16 Mai 2024 | 2,80 | -0,02 | -0,57% | 2,795 | 2,837 | 2,784 | 15.975 |
| 15 Mai 2024 | 2,816 | -0,18 | -5,85% | 2,947 | 2,958 | 2,791 | 11.246 |
| 14 Mai 2024 | 2,991 | 0,08 | 2,68% | 2,92 | 2,991 | 2,92 | 900 |
| 13 Mai 2024 | 2,913 | 0,11 | 3,78% | 2,801 | 2,913 | 2,801 | 4.402 |
| 10 Mai 2024 | 2,807 | -0,04 | -1,30% | 2,862 | 2,862 | 2,807 | 6.910 |
| 09 Mai 2024 | 2,844 | -0,04 | -1,22% | 2,857 | 2,88 | 2,829 | 4.790 |
| 08 Mai 2024 | 2,879 | -0,05 | -1,57% | 2,918 | 2,918 | 2,879 | 2.169 |
| 07 Mai 2024 | 2,925 | -0,02 | -0,51% | 2,957 | 2,984 | 2,925 | 5.174 |
| 06 Mai 2024 | 2,94 | 0,04 | 1,34% | 2,901 | 2,943 | 2,901 | 10.369 |
| 03 Mai 2024 | 2,901 | 0,05 | 1,65% | 2,854 | 2,908 | 2,843 | 8.198 |
| 02 Mai 2024 | 2,854 | 0,11 | 3,86% | 2,849 | 2,895 | 2,84 | 14.154 |
| 30 Abr 2024 | 2,748 | -0,20 | -6,66% | 3,016 | 3,10 | 2,748 | 32.865 |
| 29 Abr 2024 | 2,944 | 0,12 | 4,29% | 2,837 | 2,961 | 2,829 | 5.410 |
| 26 Abr 2024 | 2,823 | 0,01 | 0,43% | 2,829 | 2,837 | 2,81 | 1.989 |
| 25 Abr 2024 | 2,811 | -0,13 | -4,45% | 2,924 | 2,965 | 2,80 | 14.507 |
| 24 Abr 2024 | 2,942 | -0,04 | -1,28% | 3,075 | 3,079 | 2,924 | 12.799 |
| 23 Abr 2024 | 2,98 | 0,03 | 0,98% | 2,949 | 2,986 | 2,916 | 14.106 |
| 22 Abr 2024 | 2,951 | 0,08 | 2,86% | 2,925 | 2,951 | 2,91 | 11.364 |
| 19 Abr 2024 | 2,869 | 0,00 | 0,00% | 2,884 | 2,895 | 2,861 | 2.759 |
| 18 Abr 2024 | 2,869 | -0,03 | -1,10% | 2,922 | 2,924 | 2,868 | 6.879 |
| 17 Abr 2024 | 2,901 | -0,07 | -2,32% | 2,962 | 2,971 | 2,901 | 6.711 |
| 16 Abr 2024 | 2,97 | -0,02 | -0,57% | 3,022 | 3,023 | 2,94 | 5.242 |
| 15 Abr 2024 | 2,987 | -0,06 | -2,07% | 3,055 | 3,075 | 2,978 | 13.476 |
| 12 Abr 2024 | 3,05 | -0,04 | -1,29% | 3,122 | 3,165 | 3,05 | 9.605 |
| 11 Abr 2024 | 3,09 | 0,01 | 0,36% | 3,108 | 3,136 | 3,09 | 4.415 |
| 10 Abr 2024 | 3,079 | -0,09 | -2,72% | 3,216 | 3,22 | 3,047 | 12.853 |
| 09 Abr 2024 | 3,165 | 0,04 | 1,12% | 3,129 | 3,182 | 3,065 | 3.054 |
| 08 Abr 2024 | 3,13 | -0,10 | -2,98% | 3,255 | 3,27 | 3,13 | 8.728 |
| 05 Abr 2024 | 3,226 | -0,07 | -2,21% | 3,311 | 3,311 | 3,226 | 545 |
| 04 Abr 2024 | 3,299 | -0,01 | -0,30% | 3,332 | 3,352 | 3,29 | 15.660 |
| 03 Abr 2024 | 3,309 | -0,12 | -3,58% | 3,434 | 3,482 | 3,309 | 5.091 |
| 02 Abr 2024 | 3,432 | -0,19 | -5,35% | 3,581 | 3,596 | 3,419 | 12.502 |
| 28 Mar 2024 | 3,626 | 0,03 | 0,72% | 3,628 | 3,632 | 3,501 | 11.734 |
| 27 Mar 2024 | 3,60 | 0,00 | 0,06% | 3,589 | 3,613 | 3,57 | 3.445 |
| 26 Mar 2024 | 3,598 | 0,05 | 1,41% | 3,598 | 3,611 | 3,598 | 2.450 |
| 25 Mar 2024 | 3,548 | -0,03 | -0,76% | 3,568 | 3,613 | 3,548 | 2.192 |
| 22 Mar 2024 | 3,575 | -0,02 | -0,64% | 3,624 | 3,624 | 3,575 | 2.105 |
| 21 Mar 2024 | 3,598 | 0,03 | 0,84% | 3,57 | 3,598 | 3,57 | 343 |
| 20 Mar 2024 | 3,568 | -0,08 | -2,17% | 3,701 | 3,701 | 3,568 | 3.229 |
| 19 Mar 2024 | 3,647 | -0,08 | -2,09% | 3,687 | 3,687 | 3,647 | 4.009 |
| 18 Mar 2024 | 3,725 | 0,02 | 0,51% | 3,738 | 3,738 | 3,70 | 1.597 |
| 15 Mar 2024 | 3,706 | -0,06 | -1,51% | 3,764 | 3,791 | 3,706 | 7.138 |
| 14 Mar 2024 | 3,763 | -0,05 | -1,18% | 3,842 | 3,842 | 3,679 | 2.323 |
| 13 Mar 2024 | 3,808 | 0,03 | 0,79% | 3,754 | 3,811 | 3,754 | 4.149 |
| 12 Mar 2024 | 3,778 | -0,05 | -1,20% | 3,836 | 3,91 | 3,697 | 6.085 |
| 11 Mar 2024 | 3,824 | -0,05 | -1,27% | 3,82 | 3,852 | 3,762 | 10.817 |
| 08 Mar 2024 | 3,873 | 0,03 | 0,75% | 3,814 | 3,873 | 3,81 | 4.895 |
| 07 Mar 2024 | 3,844 | 0,05 | 1,37% | 3,879 | 3,912 | 3,844 | 5.268 |
| 06 Mar 2024 | 3,792 | -0,03 | -0,73% | 3,84 | 3,90 | 3,792 | 9.474 |
| 05 Mar 2024 | 3,82 | -0,05 | -1,34% | 3,889 | 3,912 | 3,82 | 6.814 |
| 04 Mar 2024 | 3,872 | -0,08 | -2,05% | 3,939 | 4,024 | 3,817 | 7.330 |
| 01 Mar 2024 | 3,953 | -0,05 | -1,18% | 4,126 | 4,128 | 3,953 | 2.354 |
| 29 Fev 2024 | 4,00 | -0,09 | -2,30% | 4,076 | 4,149 | 4,00 | 3.665 |
