RADL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 24.200 | 24.420 | 23.720 | 24.180 | 24.180 | 12,026 |
| 2026-04-14 | 23.940 | 24.420 | 23.820 | 24.420 | 24.420 | 11,594 |
| 2026-04-13 | 23.800 | 23.950 | 23.410 | 23.950 | 23.950 | 12,400 |
| 2026-04-10 | 23.880 | 23.880 | 23.880 | 23.880 | 23.880 | 12,347 |
| 2026-04-09 | 23.580 | 23.970 | 23.260 | 23.590 | 23.590 | 13,972 |
| 2026-04-08 | 22.530 | 23.530 | 22.450 | 23.480 | 23.480 | 17,762 |
| 2026-04-07 | 21.920 | 22.400 | 21.330 | 22.400 | 22.400 | 15,908 |
| 2026-04-06 | 21.990 | 22.000 | 21.360 | 21.890 | 21.890 | 20,316 |
| 2026-04-02 | 21.840 | 21.840 | 21.840 | 21.840 | 21.840 | 31,188 |
| 2026-04-01 | 23.790 | 23.850 | 22.620 | 22.720 | 22.720 | 16,315 |
| 2026-03-31 | 23.700 | 23.970 | 22.890 | 23.400 | 23.400 | 14,089 |
| 2026-03-30 | 23.510 | 23.700 | 23.180 | 23.330 | 23.330 | 8,411 |
| 2026-03-27 | 23.040 | 23.040 | 23.040 | 23.040 | 23.040 | 9,681 |
| 2026-03-26 | 24.300 | 24.400 | 23.580 | 23.780 | 23.780 | 9,997 |
| 2026-03-25 | 23.560 | 24.610 | 23.560 | 24.610 | 24.610 | 14,778 |
| 2026-03-24 | 23.090 | 23.650 | 22.790 | 23.650 | 23.650 | 10,627 |
| 2026-03-23 | 22.810 | 23.420 | 22.770 | 23.410 | 23.410 | 11,945 |
| 2026-03-20 | 22.630 | 22.630 | 22.630 | 22.630 | 22.630 | 12,204 |
| 2026-03-19 | 22.910 | 23.280 | 22.390 | 23.180 | 23.180 | 12,243 |
| 2026-03-18 | 23.430 | 23.790 | 23.110 | 23.430 | 23.430 | 10,395 |
| 2026-03-17 | 23.360 | 23.720 | 23.100 | 23.480 | 23.480 | 9,371 |
| 2026-03-16 | 23.810 | 24.130 | 23.290 | 23.490 | 23.490 | 12,419 |
| 2026-03-13 | 23.470 | 23.470 | 23.470 | 23.470 | 23.470 | 11,819 |
| 2026-03-12 | 23.710 | 23.940 | 23.120 | 23.900 | 23.900 | 16,793 |
| 2026-03-11 | 23.300 | 24.070 | 23.290 | 23.970 | 23.970 | 14,211 |
| 2026-03-10 | 23.740 | 24.280 | 23.490 | 23.660 | 23.660 | 12,271 |
| 2026-03-09 | 23.690 | 24.100 | 23.060 | 23.850 | 23.850 | 15,597 |
| 2026-03-06 | 23.770 | 23.770 | 23.770 | 23.770 | 23.770 | 14,769 |
| 2026-03-05 | 24.500 | 24.790 | 23.610 | 23.950 | 23.950 | 15,925 |
| 2026-03-04 | 23.980 | 25.400 | 23.960 | 24.580 | 24.580 | 21,595 |
| 2026-03-03 | 23.960 | 23.960 | 23.960 | 23.960 | 23.960 | 20,447 |
| 2026-03-02 | 24.660 | 24.660 | 24.660 | 24.660 | 24.660 | 17,800 |
| 2026-02-27 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 14,242 |
| 2026-02-26 | 25.620 | 25.820 | 25.260 | 25.800 | 25.800 | 10,563 |
| 2026-02-25 | 25.870 | 26.310 | 25.260 | 25.420 | 25.420 | 13,356 |
| 2026-02-24 | 26.000 | 26.230 | 25.460 | 25.830 | 25.830 | 17,360 |
| 2026-02-23 | 26.400 | 26.480 | 25.760 | 26.050 | 26.050 | 13,447 |
| 2026-02-20 | 26.470 | 26.470 | 26.470 | 26.470 | 26.470 | 13,503 |
| 2026-02-19 | 25.940 | 27.010 | 25.780 | 26.290 | 26.290 | 15,768 |
| 2026-02-18 | 25.930 | 25.970 | 25.550 | 25.810 | 25.810 | 10,237 |
| 2026-02-13 | 25.610 | 25.610 | 25.610 | 25.610 | 25.610 | 16,005 |
| 2026-02-12 | 26.770 | 27.000 | 25.840 | 26.560 | 26.560 | 21,565 |
| 2026-02-11 | 26.800 | 27.400 | 26.640 | 27.170 | 27.170 | 13,594 |
| 2026-02-10 | 26.860 | 26.930 | 26.440 | 26.930 | 26.930 | 12,002 |
| 2026-02-09 | 26.610 | 27.160 | 26.090 | 26.590 | 26.590 | 17,044 |
| 2026-02-06 | 26.750 | 26.750 | 26.750 | 26.750 | 26.750 | 12,667 |
| 2026-02-05 | 25.580 | 26.770 | 25.560 | 26.250 | 26.250 | 16,506 |
| 2026-02-04 | 26.710 | 26.750 | 24.910 | 25.460 | 25.460 | 18,086 |
| 2026-02-03 | 25.230 | 26.690 | 25.210 | 26.690 | 26.690 | 24,399 |
| 2026-02-02 | 24.400 | 25.200 | 24.300 | 25.010 | 25.010 | 17,895 |
| 2026-01-30 | 24.550 | 24.550 | 24.550 | 24.550 | 24.550 | 3,243 |
| 2026-01-29 | 25.000 | 25.000 | 24.080 | 24.660 | 24.660 | 13,873 |
| 2026-01-28 | 25.110 | 25.110 | 24.370 | 24.880 | 24.880 | 15,846 |
| 2026-01-27 | 24.630 | 25.190 | 24.550 | 25.190 | 25.190 | 12,167 |
| 2026-01-26 | 24.910 | 25.050 | 24.290 | 24.500 | 24.500 | 13,364 |
| 2026-01-23 | 24.840 | 24.840 | 24.840 | 24.840 | 24.840 | 16,113 |
| 2026-01-22 | 25.630 | 26.250 | 24.720 | 24.830 | 24.830 | 23,252 |
| 2026-01-21 | 25.150 | 26.130 | 25.040 | 25.710 | 25.710 | 19,654 |
| 2026-01-20 | 24.400 | 25.040 | 24.260 | 25.040 | 25.040 | 10,901 |
| 2026-01-19 | 25.370 | 25.400 | 24.440 | 24.470 | 24.470 | 9,513 |
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.