RADL3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	14.020	14.020	14.020	14.020	14.020	9,204
2025-07-24	14.320	14.380	14.030	14.280	14.280	11,435
2025-07-23	14.180	14.350	13.850	14.350	14.350	25,539
2025-07-22	14.000	14.320	13.870	14.040	14.040	13,749
2025-07-21	13.710	14.130	13.630	14.130	14.130	14,709
2025-07-18	13.740	13.740	13.740	13.740	13.740	15,444
2025-07-17	13.900	14.100	13.590	13.990	13.990	13,242
2025-07-16	13.400	13.850	13.240	13.770	13.770	15,707
2025-07-15	13.630	13.780	13.380	13.450	13.450	19,280
2025-07-14	13.900	13.930	13.530	13.620	13.620	19,101
2025-07-11	13.940	13.940	13.940	13.940	13.940	17,889
2025-07-10	13.730	14.160	13.540	14.150	14.150	23,232
2025-07-09	14.260	14.460	13.730	13.960	13.960	24,716
2025-07-08	14.810	15.390	13.990	14.260	14.260	34,776
2025-07-07	15.280	15.400	14.720	14.750	14.750	25,566
2025-07-04	15.310	15.310	15.310	15.310	15.310	14,998
2025-07-03	15.280	15.420	15.050	15.260	15.260	14,282
2025-07-02	15.020	15.380	15.010	15.250	15.250	14,510
2025-07-01	15.150	15.450	14.850	15.320	15.320	16,580
2025-06-30	15.010	15.300	14.950	15.170	15.170	13,476
2025-06-27	14.940	14.940	14.940	14.940	14.940	14,690
2025-06-26	15.200	15.960	15.200	15.200	15.200	15,556
2025-06-25	15.010	15.770	14.720	15.450	15.450	27,617
2025-06-24	14.650	15.150	14.510	15.150	15.150	19,696
2025-06-23	14.010	14.570	13.780	14.500	14.500	25,203
2025-06-20	14.160	14.160	14.160	14.160	14.160	21,283
2025-06-18	14.360	14.360	14.360	14.360	14.360	20,578
2025-06-17	14.080	14.320	13.940	14.100	14.100	16,585
2025-06-16	14.000	14.380	13.930	14.080	14.080	20,883
2025-06-13	14.000	14.000	14.000	14.000	14.000	29,963
2025-06-12	14.340	14.770	14.140	14.640	14.640	16,893
2025-06-11	14.680	14.680	14.310	14.440	14.440	22,664
2025-06-10	15.010	15.200	14.310	14.710	14.710	20,527
2025-06-09	14.980	15.150	14.430	14.660	14.660	25,496
2025-06-06	15.130	15.130	15.130	15.130	15.130	28,319
2025-06-05	14.650	15.180	14.650	15.100	15.100	24,787
2025-06-04	14.340	14.690	14.010	14.590	14.590	25,804
2025-06-03	14.230	14.230	14.230	14.230	14.230	30,560
2025-06-02	14.450	14.450	14.450	14.450	14.450	24,067
2025-05-30	14.980	14.980	14.980	14.980	14.980	22,507
2025-05-29	14.920	14.920	14.920	14.920	14.920	13,844
2025-05-28	15.100	15.320	14.850	15.110	15.110	22,416
2025-05-27	14.990	14.990	14.990	14.990	14.990	18,192
2025-05-26	14.760	14.870	14.480	14.530	14.530	14,391
2025-05-23	14.670	14.670	14.670	14.670	14.670	15,401
2025-05-22	14.240	14.870	14.200	14.480	14.480	26,644
2025-05-21	14.250	14.250	14.250	14.250	14.250	35,098
2025-05-20	14.850	14.900	14.290	14.870	14.870	31,594
2025-05-19	15.300	15.300	14.550	14.780	14.780	40,355
2025-05-16	15.300	15.300	15.300	15.300	15.300	22,560
2025-05-15	15.250	15.250	15.250	15.250	15.250	27,514
2025-05-14	15.170	15.170	15.170	15.170	15.170	48,176
2025-05-13	16.310	16.310	16.310	16.310	16.310	19,710
2025-05-12	16.110	16.110	16.110	16.110	16.110	25,886
2025-05-09	15.350	15.350	15.350	15.350	15.350	0
2025-05-06	20.190	20.190	19.220	19.690	19.690	13,822
2025-05-05	20.030	20.030	20.030	20.030	20.030	13,204
2025-05-02	20.150	20.150	20.150	20.150	20.150	14,694
2025-04-30	19.690	19.690	19.690	19.690	19.690	9,176
2025-04-29	20.020	20.050	19.800	19.980	19.980	19,622

← NewerPage 6 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.