RADL3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	18.940	18.940	18.190	18.380	18.380	13,245
2026-07-10	18.910	18.910	18.910	18.910	18.910	16,514
2026-07-09	17.500	18.170	17.300	18.170	18.170	12,024
2026-07-08	17.780	17.780	17.210	17.250	17.250	15,209
2026-07-07	17.590	17.760	17.360	17.650	17.650	15,859
2026-07-06	16.820	17.470	16.650	17.400	17.400	16,513
2026-07-03	16.910	16.910	16.910	16.910	16.910	13,210
2026-07-02	16.840	17.030	16.630	16.840	16.840	13,329
2026-07-01	16.870	17.020	16.570	16.610	16.610	17,459
2026-06-30	17.160	17.240	16.350	16.850	16.850	22,012
2026-06-29	17.350	17.530	17.010	17.200	17.200	9,997
2026-06-26	17.300	17.300	17.300	17.300	17.300	12,678
2026-06-25	17.250	17.530	17.130	17.150	17.150	10,537
2026-06-24	17.000	17.360	16.700	17.100	17.100	12,544
2026-06-23	16.730	17.050	16.650	17.050	17.050	10,671
2026-06-22	16.300	16.930	16.230	16.930	16.930	16,781
2026-06-19	16.250	16.250	16.250	16.250	16.250	17,241
2026-06-18	17.490	17.620	16.500	16.580	16.580	21,110
2026-06-17	17.850	18.100	17.500	17.500	17.500	12,416
2026-06-16	17.380	17.760	17.300	17.750	17.750	13,396
2026-06-15	17.770	18.000	17.300	17.480	17.480	14,582
2026-06-12	17.560	18.030	17.410	17.500	17.500	12,819
2026-06-11	17.890	18.210	17.270	17.660	17.660	13,452
2026-06-10	18.210	18.250	17.770	17.770	17.770	12,444
2026-06-09	17.910	18.320	17.910	18.030	18.030	12,004
2026-06-08	17.590	18.010	17.290	17.960	17.960	15,662
2026-06-05	17.410	17.410	17.410	17.410	17.410	18,041
2026-06-03	17.350	17.350	17.350	17.350	17.350	20,566
2026-06-02	18.160	18.160	17.710	18.040	18.040	18,580
2026-06-01	18.830	18.880	17.760	17.760	17.760	28,538
2026-05-29	18.650	18.650	18.650	18.650	18.650	17,694
2026-05-28	18.540	19.400	18.480	19.140	19.140	17,103
2026-05-27	18.240	18.690	18.050	18.690	18.690	11,288
2026-05-26	18.600	18.720	17.830	18.090	18.090	16,148
2026-05-25	18.380	18.700	18.200	18.460	18.460	10,759
2026-05-22	18.020	18.020	18.020	18.020	18.020	15,038
2026-05-21	19.010	19.100	18.520	18.710	18.710	14,200
2026-05-20	18.600	19.350	18.560	19.050	19.050	13,378
2026-05-19	19.000	19.120	18.480	18.500	18.500	15,026
2026-05-18	19.590	19.590	18.920	19.150	19.150	15,447
2026-05-15	19.480	19.480	19.480	19.480	19.480	15,638
2026-05-14	19.500	19.840	19.290	19.500	19.500	14,491
2026-05-13	20.460	20.490	19.400	19.420	19.420	17,453
2026-05-12	20.630	20.990	20.380	20.520	20.520	10,137
2026-05-11	20.880	21.200	20.290	20.620	20.620	14,898
2026-05-08	21.050	21.050	21.050	21.050	21.050	13,467
2026-05-07	21.890	21.900	20.850	21.170	21.170	18,461
2026-05-06	22.600	22.800	21.540	21.980	21.980	18,193
2026-05-05	22.060	22.060	22.060	22.060	22.060	12,350
2026-05-04	21.590	21.590	21.590	21.590	21.590	15,888
2026-04-30	21.980	21.980	21.980	21.980	21.980	11,790
2026-04-29	21.990	22.020	21.320	21.540	21.540	13,075
2026-04-28	22.380	22.400	21.730	22.000	22.000	10,421
2026-04-27	22.510	22.720	22.400	22.540	22.540	10,308
2026-04-24	22.480	22.480	22.480	22.480	22.480	11,723
2026-04-23	22.800	22.810	21.890	22.000	22.000	14,252
2026-04-22	23.360	23.580	22.510	22.740	22.740	15,966
2026-04-20	23.440	23.440	23.440	23.440	23.440	12,792
2026-04-17	23.570	23.570	23.570	23.570	23.570	12,558
2026-04-16	24.370	24.540	23.220	23.220	23.220	11,131

← NewerPage 2 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.