RADL3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	19.750	19.750	19.750	19.750	19.750	11,484
2025-10-16	19.520	19.750	19.190	19.750	19.750	14,840
2025-10-15	18.770	19.880	18.700	19.400	19.400	25,088
2025-10-14	18.500	19.050	18.450	18.760	18.760	11,632
2025-10-13	18.620	18.890	18.580	18.600	18.600	10,220
2025-10-10	18.610	18.610	18.610	18.610	18.610	11,022
2025-10-09	19.010	19.700	18.670	18.900	18.900	18,824
2025-10-08	18.300	19.230	18.300	19.080	19.080	16,529
2025-10-07	18.820	18.820	18.230	18.290	18.290	11,400
2025-10-06	18.690	19.000	18.520	18.890	18.890	13,611
2025-10-03	18.850	18.850	18.850	18.850	18.850	15,510
2025-10-02	18.300	18.300	17.680	18.100	18.100	12,423
2025-10-01	18.450	18.600	18.000	18.390	18.390	13,535
2025-09-30	18.260	18.800	17.910	18.470	18.470	20,803
2025-09-29	17.800	18.090	17.690	18.060	18.060	12,615
2025-09-26	17.800	17.800	17.800	17.800	17.800	9,630
2025-09-25	18.280	18.290	17.630	17.650	17.650	12,095
2025-09-24	18.300	18.470	18.070	18.300	18.300	14,285
2025-09-23	17.550	18.510	17.500	18.350	18.350	16,185
2025-09-22	18.150	18.150	17.450	17.640	17.640	14,824
2025-09-19	17.980	17.980	17.980	17.980	17.980	12,964
2025-09-18	18.490	18.840	18.090	18.260	18.260	14,104
2025-09-17	17.450	18.700	17.430	18.580	18.580	20,833
2025-09-16	17.410	17.490	17.330	17.330	17.330	10,002
2025-09-15	17.890	17.960	17.280	17.360	17.360	20,205
2025-09-12	18.010	18.010	18.010	18.010	18.010	16,562
2025-09-11	17.570	17.800	17.240	17.560	17.560	12,436
2025-09-10	17.250	17.570	17.180	17.520	17.520	12,088
2025-09-09	17.380	17.380	16.970	17.380	17.380	11,463
2025-09-08	17.350	17.510	16.730	17.090	17.090	16,741
2025-09-05	17.450	17.450	17.450	17.450	17.450	13,776
2025-09-04	16.980	17.470	16.980	17.470	17.470	10,005
2025-09-03	17.380	17.390	16.880	17.010	17.010	14,932
2025-09-02	17.500	17.790	17.050	17.450	17.450	17,593
2025-09-01	17.540	17.650	16.860	17.520	17.520	28,619
2025-08-29	17.690	17.690	17.690	17.690	17.690	22,162
2025-08-28	18.790	18.970	18.430	18.770	18.770	13,687
2025-08-27	18.300	18.700	18.150	18.700	18.700	13,913
2025-08-26	18.100	18.330	17.800	18.130	18.130	13,332
2025-08-25	18.700	18.830	18.120	18.150	18.150	12,143
2025-08-22	18.800	18.800	18.800	18.800	18.800	14,984
2025-08-21	17.990	18.400	17.740	18.400	18.400	15,817
2025-08-20	17.320	18.000	17.320	17.940	17.940	14,084
2025-08-19	17.390	17.490	17.090	17.260	17.260	10,148
2025-08-18	17.380	17.750	17.230	17.230	17.230	9,734
2025-08-15	17.790	17.870	17.140	17.630	17.630	13,797
2025-08-14	17.470	17.710	17.240	17.560	17.560	16,075
2025-08-13	17.670	17.700	17.470	17.630	17.630	9,425
2025-08-12	17.580	17.700	17.400	17.510	17.510	13,668
2025-08-11	17.300	17.810	17.280	17.550	17.550	13,101
2025-08-08	17.650	17.650	17.650	17.650	17.650	18,346
2025-08-07	17.700	17.960	17.310	17.510	17.510	26,542
2025-08-06	15.850	18.030	15.850	17.720	17.720	66,686
2025-08-05	14.990	15.200	14.610	14.960	14.960	24,920
2025-08-04	13.860	14.950	13.860	14.740	14.740	65,095
2025-08-01	13.720	13.720	13.720	13.720	13.720	13,947
2025-07-31	13.500	13.600	13.080	13.390	13.390	19,848
2025-07-30	13.990	14.000	13.370	13.620	13.620	38,556
2025-07-29	13.690	13.980	13.690	13.800	13.800	9,790
2025-07-28	14.170	14.240	13.700	13.720	13.720	11,718

← NewerPage 5 of 8 · 451 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.