RDOR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	40.560	40.560	40.560	40.560	40.560	18,051
2025-10-16	40.450	41.180	40.250	40.720	40.720	7,679
2025-10-15	40.070	40.730	39.450	40.450	40.450	7,266
2025-10-14	39.740	40.400	39.540	40.250	40.250	7,097
2025-10-13	39.800	40.040	39.610	39.800	39.800	7,023
2025-10-10	39.680	39.680	39.680	39.680	39.680	7,695
2025-10-09	40.810	41.350	39.750	39.800	39.800	9,145
2025-10-08	40.940	41.150	40.620	40.840	40.840	7,277
2025-10-07	41.190	41.280	40.810	40.840	40.840	8,392
2025-10-06	41.640	41.850	41.320	41.650	41.650	7,340
2025-10-03	41.630	41.630	41.630	41.630	41.630	9,192
2025-10-02	41.330	41.800	41.250	41.460	41.460	8,176
2025-10-01	42.160	42.440	41.480	41.480	41.480	12,104
2025-09-30	42.410	43.030	42.030	42.030	42.030	10,913
2025-09-29	41.070	42.300	41.070	42.300	42.300	10,020
2025-09-26	41.200	41.200	41.200	41.200	41.200	7,051
2025-09-25	41.180	41.440	40.690	40.800	40.800	9,302
2025-09-24	41.800	41.820	40.990	41.300	41.300	8,968
2025-09-23	41.640	42.450	41.520	42.020	42.020	8,506
2025-09-22	42.030	42.200	41.420	41.700	41.700	7,959
2025-09-19	42.350	42.350	42.350	42.350	42.350	14,929
2025-09-18	40.690	41.750	40.610	41.420	41.420	13,502
2025-09-17	40.390	41.100	40.200	40.980	40.980	11,298
2025-09-16	39.720	40.730	39.680	40.300	40.300	14,547
2025-09-15	39.400	39.850	39.400	39.750	39.750	9,923
2025-09-12	39.500	39.500	39.500	39.500	39.500	6,793
2025-09-11	39.010	39.600	39.010	39.360	39.360	7,637
2025-09-10	38.620	39.340	38.620	39.000	39.000	7,435
2025-09-09	39.180	39.260	38.620	39.000	39.000	8,361
2025-09-08	39.350	39.350	38.700	39.100	39.100	8,750
2025-09-05	39.250	39.250	39.250	39.250	39.250	12,861
2025-09-04	39.250	39.400	38.990	39.190	39.190	8,782
2025-09-03	38.950	39.260	38.800	39.130	39.130	8,211
2025-09-02	38.990	39.140	38.460	39.140	39.140	9,816
2025-09-01	39.380	39.720	38.750	38.750	38.750	10,957
2025-08-29	39.450	39.450	39.450	39.450	39.450	11,837
2025-08-28	38.530	39.320	38.020	39.150	39.150	11,596
2025-08-27	37.600	38.500	37.490	38.500	38.500	8,315
2025-08-26	37.660	37.670	37.350	37.600	37.600	7,887
2025-08-25	37.800	38.010	37.400	37.700	37.700	7,662
2025-08-22	37.820	37.820	37.820	37.820	37.820	5,913
2025-08-21	36.800	37.660	36.520	37.210	37.210	6,151
2025-08-20	37.300	37.600	36.870	37.550	37.550	4,997
2025-08-19	37.770	38.540	37.280	37.500	37.500	7,600
2025-08-18	37.500	39.070	37.500	38.300	38.300	15,655
2025-08-15	37.570	37.570	37.570	37.570	37.570	9,143
2025-08-14	36.900	37.620	36.390	37.020	37.020	7,097
2025-08-13	36.760	37.040	36.540	37.000	37.000	6,677
2025-08-12	36.440	37.110	36.440	36.810	36.810	8,858
2025-08-11	36.020	36.760	35.800	36.500	36.500	8,427
2025-08-08	36.380	36.380	36.380	36.380	36.380	9,774
2025-08-07	35.860	36.350	34.200	35.860	35.860	10,941
2025-08-06	33.420	34.630	33.310	34.450	34.450	6,062
2025-08-05	33.160	33.710	33.150	33.500	33.500	5,411
2025-08-04	32.440	33.400	32.410	33.150	33.150	6,605
2025-08-01	32.430	32.430	32.430	32.430	32.430	7,500
2025-07-31	32.710	32.710	32.090	32.240	32.240	5,473
2025-07-30	32.260	33.600	31.880	32.980	32.980	6,269
2025-07-29	32.440	33.040	32.240	32.920	32.920	5,135
2025-07-28	32.380	32.610	32.250	32.420	32.420	5,115

← 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.