RADL3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	20.900	21.300	20.750	21.170	21.170	8,881
2025-01-27	20.700	20.800	20.150	20.580	20.580	14,748
2025-01-24	20.670	20.670	20.670	20.670	20.670	8,351
2025-01-23	21.180	21.260	20.780	20.850	20.850	10,792
2025-01-22	21.930	22.110	20.750	20.880	20.880	14,058
2025-01-21	21.630	21.920	21.250	21.910	21.910	8,012
2025-01-20	21.310	21.520	21.030	21.520	21.520	6,904
2025-01-17	21.150	21.150	21.150	21.150	21.150	7,370
2025-01-16	21.560	21.570	20.780	20.920	20.920	8,001
2025-01-15	21.190	21.770	21.040	21.720	21.720	9,578
2025-01-14	21.160	21.160	20.380	20.990	20.990	8,894
2025-01-13	20.970	21.170	20.640	21.150	21.150	8,463
2025-01-10	20.810	20.810	20.810	20.810	20.810	11,092
2025-01-09	21.340	21.340	20.750	21.160	21.160	7,850
2025-01-08	21.410	21.420	20.660	21.130	21.130	11,870
2025-01-07	21.900	22.110	21.110	21.450	21.450	12,639
2025-01-06	21.010	22.010	20.770	22.010	22.010	13,855
2025-01-03	20.720	20.720	20.720	20.720	20.720	14,240
2025-01-02	22.000	22.160	21.380	21.500	21.500	10,335
2024-12-30	22.030	22.030	22.030	22.030	22.030	9,883
2024-12-27	22.120	22.120	22.120	22.120	22.120	11,074
2024-12-26	22.850	23.250	22.430	22.610	22.610	8,049
2024-12-23	22.820	22.820	22.820	22.820	22.820	9,981
2024-12-20	22.620	22.620	22.620	22.620	22.620	11,374
2024-12-19	22.320	22.950	22.210	22.580	22.580	14,590
2024-12-18	24.060	24.060	22.310	22.320	22.320	16,145
2024-12-17	23.320	24.150	23.310	24.100	24.100	9,131
2024-12-16	23.710	23.750	23.140	23.140	23.140	9,311
2024-12-13	23.490	23.490	23.490	23.490	23.490	10,953
2024-12-12	25.160	25.260	24.400	24.600	24.600	8,994
2024-12-11	24.400	25.550	24.060	25.070	25.070	9,673

← NewerPage 8 of 8 · 451 trading days

Stock splits

No stock splits on record.

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.