RADL3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 25.110 | 25.110 | 25.110 | 25.110 | 25.110 | 16,823 |
| 2026-01-15 | 24.300 | 24.800 | 23.990 | 24.800 | 24.800 | 13,263 |
| 2026-01-14 | 23.650 | 24.650 | 23.630 | 24.400 | 24.400 | 17,648 |
| 2026-01-13 | 23.690 | 23.760 | 23.400 | 23.630 | 23.630 | 17,208 |
| 2026-01-12 | 23.970 | 24.300 | 23.470 | 23.790 | 23.790 | 15,409 |
| 2026-01-09 | 24.040 | 24.040 | 24.040 | 24.040 | 24.040 | 13,492 |
| 2026-01-08 | 24.150 | 24.770 | 24.020 | 24.170 | 24.170 | 11,745 |
| 2026-01-07 | 24.790 | 24.790 | 23.790 | 24.020 | 24.020 | 14,866 |
| 2026-01-06 | 24.510 | 24.970 | 24.250 | 24.970 | 24.970 | 14,294 |
| 2026-01-05 | 23.860 | 24.520 | 23.640 | 24.260 | 24.260 | 18,235 |
| 2026-01-02 | 23.610 | 23.610 | 23.610 | 23.610 | 23.610 | 16,547 |
| 2025-12-30 | 23.700 | 23.700 | 23.700 | 23.700 | 23.700 | 10,526 |
| 2025-12-29 | 22.820 | 23.400 | 22.560 | 23.400 | 23.400 | 14,498 |
| 2025-12-26 | 22.800 | 22.800 | 22.800 | 22.800 | 22.800 | 12,155 |
| 2025-12-23 | 23.070 | 23.070 | 23.070 | 23.070 | 23.070 | 15,675 |
| 2025-12-22 | 23.230 | 23.350 | 23.010 | 23.340 | 23.340 | 13,965 |
| 2025-12-19 | 23.140 | 23.140 | 23.140 | 23.140 | 23.140 | 11,760 |
| 2025-12-18 | 23.400 | 23.490 | 23.030 | 23.150 | 23.150 | 13,060 |
| 2025-12-17 | 23.480 | 23.600 | 22.720 | 23.250 | 23.250 | 11,676 |
| 2025-12-16 | 24.400 | 24.900 | 23.360 | 23.640 | 23.640 | 15,651 |
| 2025-12-15 | 25.050 | 25.430 | 24.650 | 24.650 | 24.650 | 15,030 |
| 2025-12-12 | 24.990 | 24.990 | 24.990 | 24.990 | 24.990 | 12,211 |
| 2025-12-11 | 23.890 | 24.750 | 23.650 | 24.710 | 24.710 | 10,963 |
| 2025-12-10 | 23.800 | 24.050 | 23.350 | 23.990 | 23.990 | 12,303 |
| 2025-12-09 | 23.010 | 23.740 | 22.710 | 23.740 | 23.740 | 17,560 |
| 2025-12-08 | 23.290 | 23.580 | 22.800 | 23.400 | 23.400 | 15,362 |
| 2025-12-05 | 22.850 | 22.850 | 22.850 | 22.850 | 22.850 | 22,278 |
| 2025-12-04 | 24.070 | 24.560 | 23.720 | 24.010 | 24.010 | 14,483 |
| 2025-12-03 | 24.300 | 24.350 | 23.890 | 24.000 | 24.000 | 13,847 |
| 2025-12-02 | 23.460 | 24.200 | 23.460 | 24.200 | 24.200 | 18,434 |
| 2025-12-01 | 24.170 | 24.170 | 23.320 | 23.330 | 23.330 | 16,336 |
| 2025-11-28 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 10,432 |
| 2025-11-27 | 23.540 | 23.880 | 23.130 | 23.570 | 23.570 | 11,157 |
| 2025-11-26 | 22.860 | 23.690 | 22.860 | 23.460 | 23.460 | 13,986 |
| 2025-11-25 | 23.290 | 23.390 | 22.480 | 22.990 | 22.990 | 15,464 |
| 2025-11-24 | 22.740 | 23.170 | 22.660 | 23.150 | 23.150 | 15,917 |
| 2025-11-21 | 22.750 | 22.750 | 22.750 | 22.750 | 22.750 | 11,563 |
| 2025-11-19 | 23.100 | 23.100 | 23.100 | 23.100 | 23.100 | 13,776 |
| 2025-11-18 | 22.910 | 23.680 | 22.750 | 23.570 | 23.570 | 12,616 |
| 2025-11-17 | 22.970 | 23.190 | 22.730 | 22.930 | 22.930 | 12,852 |
| 2025-11-14 | 22.990 | 22.990 | 22.990 | 22.990 | 22.990 | 13,326 |
| 2025-11-13 | 22.840 | 22.960 | 22.330 | 22.730 | 22.730 | 13,917 |
| 2025-11-12 | 22.730 | 22.910 | 22.490 | 22.850 | 22.850 | 17,250 |
| 2025-11-11 | 22.150 | 22.920 | 22.050 | 22.920 | 22.920 | 17,721 |
| 2025-11-10 | 21.530 | 22.200 | 21.510 | 22.000 | 22.000 | 20,989 |
| 2025-11-07 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 16,917 |
| 2025-11-06 | 20.200 | 21.000 | 20.020 | 21.000 | 21.000 | 18,794 |
| 2025-11-05 | 19.350 | 20.550 | 18.360 | 20.070 | 20.070 | 28,541 |
| 2025-11-04 | 19.700 | 19.880 | 19.450 | 19.680 | 19.680 | 15,270 |
| 2025-11-03 | 20.160 | 20.530 | 19.640 | 19.640 | 19.640 | 21,145 |
| 2025-10-31 | 20.170 | 20.170 | 20.170 | 20.170 | 20.170 | 11,884 |
| 2025-10-30 | 19.500 | 20.000 | 19.370 | 19.800 | 19.800 | 11,076 |
| 2025-10-29 | 19.500 | 19.940 | 19.400 | 19.710 | 19.710 | 10,812 |
| 2025-10-28 | 19.950 | 19.990 | 19.380 | 19.540 | 19.540 | 10,886 |
| 2025-10-27 | 19.720 | 20.100 | 19.720 | 19.750 | 19.750 | 13,800 |
| 2025-10-24 | 19.410 | 19.410 | 19.410 | 19.410 | 19.410 | 9,609 |
| 2025-10-23 | 19.280 | 19.680 | 19.200 | 19.440 | 19.440 | 10,200 |
| 2025-10-22 | 19.440 | 19.580 | 19.240 | 19.580 | 19.580 | 8,200 |
| 2025-10-21 | 19.480 | 19.820 | 19.400 | 19.510 | 19.510 | 10,613 |
| 2025-10-20 | 19.660 | 19.750 | 19.230 | 19.480 | 19.480 | 12,490 |
← NewerPage 4 of 4 · 240 trading days
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.