RDOR3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	32.400	32.400	32.400	32.400	32.400	3,533
2025-07-24	32.470	32.990	32.360	32.520	32.520	4,257
2025-07-23	32.570	33.030	32.350	32.900	32.900	5,252
2025-07-22	33.310	33.310	32.580	32.770	32.770	5,297
2025-07-21	33.300	33.680	32.800	33.290	33.290	6,506
2025-07-18	32.980	32.980	32.980	32.980	32.980	6,109
2025-07-17	33.600	33.990	33.260	33.700	33.700	4,133
2025-07-16	33.450	33.930	33.240	33.560	33.560	4,576
2025-07-15	33.970	33.970	33.310	33.750	33.750	5,358
2025-07-14	32.930	33.690	32.930	33.690	33.690	6,737
2025-07-11	33.180	33.180	33.180	33.180	33.180	7,075
2025-07-10	33.980	34.000	33.330	34.000	34.000	6,092
2025-07-09	34.700	34.720	34.010	34.090	34.090	5,749
2025-07-08	34.150	34.940	33.990	34.940	34.940	5,915
2025-07-07	34.750	34.930	34.140	34.300	34.300	7,280
2025-07-04	34.960	34.960	34.960	34.960	34.960	4,647
2025-07-03	34.800	35.470	34.770	35.110	35.110	6,311
2025-07-02	35.430	35.550	34.690	34.740	34.740	8,315
2025-07-01	35.680	35.820	35.190	35.480	35.480	9,002
2025-06-30	34.640	35.830	34.640	35.200	35.200	7,528
2025-06-27	34.910	34.910	34.910	34.910	34.910	5,211
2025-06-26	34.550	35.570	34.550	35.500	35.500	6,535
2025-06-25	35.040	35.200	34.460	34.510	34.510	5,194
2025-06-24	34.850	35.750	34.650	35.620	35.620	7,799
2025-06-23	34.550	34.860	34.320	34.590	34.590	6,476
2025-06-20	34.500	34.500	34.500	34.500	34.500	9,120
2025-06-18	35.290	35.290	35.290	35.290	35.290	5,657
2025-06-17	35.390	35.550	35.190	35.540	35.540	5,930
2025-06-16	35.200	35.770	35.110	35.680	35.680	6,979
2025-06-13	35.050	35.050	35.050	35.050	35.050	5,710
2025-06-12	35.340	35.960	34.910	35.160	35.160	6,790
2025-06-11	35.850	36.200	35.080	35.200	35.200	10,440
2025-06-10	35.910	36.440	35.780	36.310	36.310	6,924
2025-06-09	35.400	35.920	35.230	35.610	35.610	7,666
2025-06-06	35.750	35.750	35.750	35.750	35.750	7,479
2025-06-05	36.510	36.610	35.810	36.100	36.100	7,285
2025-06-04	35.850	37.180	35.850	36.630	36.630	9,132
2025-06-03	36.120	36.120	36.120	36.120	36.120	16,511
2025-06-02	37.210	37.210	37.210	37.210	37.210	13,183
2025-05-30	37.600	37.600	37.600	37.600	37.600	9,575
2025-05-29	37.110	37.110	37.110	37.110	37.110	8,742
2025-05-28	37.080	37.850	36.980	37.720	37.720	9,055
2025-05-27	37.210	37.210	37.210	37.210	37.210	17,061
2025-05-26	36.750	37.390	36.750	36.900	36.900	9,280
2025-05-23	36.900	36.900	36.900	36.900	36.900	11,256
2025-05-22	36.360	36.970	36.200	36.200	36.200	11,347
2025-05-21	36.420	36.420	36.420	36.420	36.420	7,909
2025-05-20	36.370	36.800	35.790	36.750	36.750	11,697
2025-05-19	35.120	37.080	35.120	36.450	36.450	24,713
2025-05-16	35.720	35.720	35.720	35.720	35.720	17,146
2025-05-15	35.290	35.290	35.290	35.290	35.290	11,695
2025-05-14	34.420	34.420	34.420	34.420	34.420	12,924
2025-05-13	34.760	34.760	34.760	34.760	34.760	16,679
2025-05-12	33.100	33.100	33.100	33.100	33.100	8,946
2025-05-09	33.700	33.700	33.700	33.700	33.700	0
2025-05-06	32.000	32.400	31.360	31.470	31.470	7,940
2025-05-05	32.000	32.000	32.000	32.000	32.000	6,784
2025-05-02	32.100	32.100	32.100	32.100	32.100	8,726
2025-04-30	32.000	32.000	32.000	32.000	32.000	8,333
2025-04-29	31.520	32.100	31.480	31.500	31.500	7,796

← 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.