RADL3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	21.090	21.660	21.000	21.080	21.080	14,157
2026-10-06	21.330	21.980	21.250	21.460	21.460	21,876
2026-10-05	19.890	23.120	19.850	20.920	20.920	45,015
2026-10-02	19.320	19.320	19.320	19.320	19.320	18,250
2026-10-01	18.360	18.880	18.190	18.880	18.880	18,957
2026-09-30	18.400	18.400	18.400	18.400	18.400	0
2026-09-28	18.140	18.160	17.560	17.700	17.700	16,703
2026-09-25	18.120	18.120	18.120	18.120	18.120	19,195
2026-09-24	19.500	19.500	17.720	18.540	18.540	23,827
2026-09-23	20.170	20.320	19.180	19.570	19.570	19,417
2026-09-22	20.500	20.610	19.700	20.180	20.180	14,227
2026-09-21	20.560	20.750	20.310	20.490	20.490	10,765
2026-09-18	20.380	20.380	20.380	20.380	20.380	9,598
2026-09-17	20.240	20.570	19.920	20.300	20.300	10,065
2026-09-16	19.470	20.230	19.290	20.180	20.180	11,045
2026-09-15	19.790	19.790	19.330	19.630	19.630	10,964
2026-09-14	19.300	19.750	18.930	19.630	19.630	12,705
2026-09-11	19.480	19.480	19.480	19.480	19.480	9,517
2026-09-10	19.610	19.970	19.360	19.720	19.720	12,218
2026-09-09	20.410	20.410	19.580	19.630	19.630	12,370
2026-09-08	20.210	20.520	20.010	20.300	20.300	13,351
2026-09-04	20.010	20.010	20.010	20.010	20.010	10,540
2026-09-03	20.440	20.730	20.160	20.280	20.280	9,641
2026-09-02	19.850	20.710	19.520	20.280	20.280	13,802
2026-09-01	19.610	20.200	19.540	19.820	19.820	12,862
2026-08-31	19.510	19.890	19.430	19.600	19.600	12,518
2026-08-28	19.470	19.470	19.470	19.470	19.470	8,753
2026-08-27	19.110	19.800	19.110	19.510	19.510	9,198
2026-08-26	19.460	19.690	19.080	19.360	19.360	9,427
2026-08-25	18.410	19.730	18.360	19.600	19.600	14,071
2026-08-24	18.110	18.590	18.100	18.260	18.260	11,731
2026-08-21	18.400	18.400	18.400	18.400	18.400	13,653
2026-08-20	17.590	17.870	17.400	17.640	17.640	10,561
2026-08-19	17.290	17.930	17.160	17.760	17.760	12,264
2026-08-18	17.260	17.320	16.940	17.170	17.170	13,200
2026-08-17	17.550	17.690	17.290	17.410	17.410	12,955
2026-08-14	17.570	17.570	17.570	17.570	17.570	18,307
2026-08-13	17.950	18.450	17.890	18.350	18.350	10,173
2026-08-12	18.280	18.600	17.760	18.180	18.180	15,975
2026-08-11	19.200	19.340	18.100	18.250	18.250	20,715
2026-08-10	20.210	20.220	19.280	19.410	19.410	13,927
2026-08-07	20.320	20.320	20.320	20.320	20.320	9,818
2026-08-06	20.450	20.700	20.020	20.020	20.020	12,672
2026-08-05	19.600	20.800	19.380	20.590	20.590	25,093
2026-08-04	19.600	19.600	19.600	19.600	19.600	16,123
2026-08-03	18.740	18.740	18.740	18.740	18.740	15,967
2026-07-31	18.550	18.550	18.550	18.550	18.550	7,780
2026-07-30	17.830	18.320	17.830	18.320	18.320	8,637
2026-07-29	18.400	18.460	17.700	17.900	17.900	10,998
2026-07-28	18.400	18.880	18.100	18.230	18.230	8,688
2026-07-27	18.110	18.300	17.710	18.290	18.290	10,661
2026-07-24	17.930	17.930	17.930	17.930	17.930	10,213
2026-07-23	18.010	18.660	18.010	18.250	18.250	11,190
2026-07-22	18.290	18.500	17.990	18.480	18.480	10,947
2026-07-21	18.730	18.800	18.100	18.110	18.110	10,140
2026-07-20	18.650	18.870	18.570	18.780	18.780	10,494
2026-07-17	18.530	18.530	18.530	18.530	18.530	9,283
2026-07-16	18.780	18.800	18.350	18.600	18.600	9,062
2026-07-15	18.740	18.790	18.400	18.600	18.600	11,226
2026-07-14	18.390	18.680	18.200	18.670	18.670	12,542

Page 1 of 4 · 240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.