RADL3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	20.080	20.280	19.750	19.960	19.960	10,107
2025-04-25	19.960	19.960	19.960	19.960	19.960	24,134
2025-04-24	20.320	20.490	19.640	20.350	20.350	16,341
2025-04-23	20.290	20.880	20.200	20.510	20.510	9,282
2025-04-22	20.530	20.530	19.850	20.110	20.110	13,043
2025-04-17	20.880	20.880	20.880	20.880	20.880	15,305
2025-04-16	22.600	22.760	21.310	21.330	21.330	10,817
2025-04-15	21.540	22.750	21.250	22.580	22.580	9,063
2025-04-14	21.600	21.740	21.120	21.420	21.420	9,272
2025-04-11	21.570	21.570	21.570	21.570	21.570	11,790
2025-04-10	21.170	21.730	20.430	20.640	20.640	11,880
2025-04-09	19.300	21.220	19.300	21.170	21.170	16,400
2025-04-08	19.600	19.880	19.180	19.490	19.490	11,101
2025-04-07	19.330	19.940	19.010	19.230	19.230	14,387
2025-04-04	19.460	19.460	19.460	19.460	19.460	10,045
2025-04-03	20.040	20.040	20.040	20.040	20.040	10,935
2025-04-02	19.350	19.350	19.350	19.350	19.350	11,476
2025-04-01	18.970	18.970	18.970	18.970	18.970	11,508
2025-03-31	19.020	19.020	19.020	19.020	19.020	10,770
2025-03-28	19.500	19.500	19.500	19.500	19.500	8,333
2025-03-27	19.210	19.440	19.100	19.300	19.300	8,641
2025-03-26	19.400	19.460	18.770	19.340	19.340	15,252
2025-03-25	19.870	19.870	18.810	19.100	19.100	32,460
2025-03-24	19.850	19.980	19.570	19.780	19.780	19,201
2025-03-21	19.650	19.650	19.650	19.650	19.650	9,185
2025-03-20	19.820	19.880	19.500	19.570	19.570	11,663
2025-03-19	19.610	20.050	19.610	19.930	19.930	9,623
2025-03-18	19.610	19.610	19.610	19.610	19.610	11,794
2025-03-17	20.080	20.080	20.080	20.080	20.080	13,721
2025-03-14	19.350	19.350	19.350	19.350	19.350	12,017
2025-03-13	18.670	18.880	18.430	18.810	18.810	10,723
2025-03-12	18.640	18.640	18.640	18.640	18.640	12,889
2025-03-11	17.880	17.880	17.880	17.880	17.880	11,575
2025-03-10	17.890	17.890	17.890	17.890	17.890	13,528
2025-03-07	17.830	17.830	17.830	17.830	17.830	16,792
2025-03-06	17.910	17.920	17.450	17.740	17.740	15,886
2025-03-05	17.510	18.320	17.500	17.730	17.730	18,470
2025-02-28	17.250	17.250	17.250	17.250	17.250	23,310
2025-02-27	18.280	18.590	18.140	18.520	18.520	11,526
2025-02-26	18.500	18.640	17.500	18.200	18.200	27,347
2025-02-25	18.840	19.080	18.600	18.600	18.600	12,894
2025-02-24	19.160	19.470	18.740	18.880	18.880	12,456
2025-02-21	19.120	19.120	19.120	19.120	19.120	10,538
2025-02-20	19.040	19.480	18.710	19.480	19.480	9,610
2025-02-19	19.180	19.190	18.650	18.990	18.990	18,550
2025-02-18	19.830	19.980	19.030	19.270	19.270	19,679
2025-02-17	20.160	20.280	19.450	19.610	19.610	12,866
2025-02-14	19.850	19.850	19.850	19.850	19.850	9,145
2025-02-13	19.600	19.730	19.200	19.570	19.570	9,206
2025-02-12	19.850	19.970	19.280	19.480	19.480	11,554
2025-02-11	19.910	20.270	19.700	20.040	20.040	11,205
2025-02-10	20.300	20.580	19.520	19.800	19.800	14,571
2025-02-07	20.150	20.150	20.150	20.150	20.150	11,106
2025-02-06	19.950	20.060	19.680	20.030	20.030	9,089
2025-02-05	20.090	20.300	19.600	19.810	19.810	15,572
2025-02-04	20.650	20.650	20.080	20.080	20.080	12,538
2025-02-03	21.110	21.500	20.280	20.580	20.580	18,681
2025-01-31	21.220	21.220	21.220	21.220	21.220	10,985
2025-01-30	21.580	22.030	21.370	22.000	22.000	9,415
2025-01-29	21.170	21.570	21.000	21.280	21.280	9,952

← NewerPage 7 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.