BiG | O banco que entende os seus valores.

Radian Group Inc (RDN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
06/07/2026	266.984	0,67%	37,94	37,94	38,445	38,19
02/07/2026	371.921	0,50%	38,09	37,185	38,09	37,94
01/07/2026	397.963	-0,01%	37,41	37,41	38,09	37,72
30/06/2026	342.524	-0,37%	37,96	37,46	38,07	37,67
29/06/2026	494.590	0,89%	37,25	37,06	37,94	37,81
26/06/2026	296.012	1,39%	37,17	36,90	37,58	37,50
25/06/2026	417.739	1,12%	36,65	36,535	37,61	37,00
24/06/2026	593.785	2,57%	35,50	35,50	36,82	36,56
23/06/2026	343.660	1,40%	35,45	35,18	35,64	35,61
18/06/2026	348.944	-0,33%	34,88	34,575	35,11	35,11
17/06/2026	311.194	-1,09%	35,23	34,57	35,36	34,88
16/06/2026	391.069	1,67%	35,00	34,67	35,445	35,23
15/06/2026	422.353	-0,45%	34,95	34,475	35,045	34,54
12/06/2026	319.720	1,52%	34,144	34,144	34,82	34,66
11/06/2026	326.709	-1,59%	35,26	33,91	35,26	34,14
10/06/2026	541.191	1,56%	34,56	34,28	35,01	34,73
09/06/2026	632.190	2,09%	33,79	33,73	34,45	34,25
08/06/2026	387.292	-0,59%	34,16	33,56	34,231	33,56
05/06/2026	399.727	0,52%	33,78	33,55	34,33	33,80
04/06/2026	449.206	-0,30%	34,377	33,53	34,58	33,60
03/06/2026	598.656	-0,49%	34,37	33,295	34,705	33,67
02/06/2026	628.093	0,87%	33,42	33,42	34,18	33,79
01/06/2026	571.097	-1,05%	34,1102	33,535	34,38	33,535
29/05/2026	418.459	-1,57%	35,35	34,10	35,35	34,15
28/05/2026	459.878	-1,84%	35,25	34,54	35,325	34,66
27/05/2026	748.115	-1,15%	36,49	35,14	36,49	35,31
26/05/2026	460.445	-1,68%	37,23	35,70	37,23	35,72
22/05/2026	656.410	-2,37%	37,18	36,31	37,245	36,33
21/05/2026	538.313	-1,04%	37,28	36,67	37,28	37,21
20/05/2026	413.075	0,83%	37,10	37,06	37,8799	37,60
19/05/2026	409.944	-1,55%	35,216	35,216	37,87	37,29
18/05/2026	419.092	2,49%	37,145	37,11	37,92	37,85
15/05/2026	208.934	0,08%	36,89	36,76	37,3099	36,93
14/05/2026	316.558	0,60%	36,9742	36,83	37,4499	36,89
13/05/2026	440.902	-1,43%	37,38	36,28	37,38	36,67
12/05/2026	456.290	-0,96%	37,32	36,53	37,87	37,20
11/05/2026	428.700	-1,31%	38,10	37,425	38,575	37,56
08/05/2026	719.333	1,17%	37,62	37,509	38,50	38,06
07/05/2026	1.635.782	5,16%	35,73	34,99	37,975	37,62
06/05/2026	759.982	0,45%	35,00	35,00	36,355	35,73
05/05/2026	730.230	0,34%	35,29	35,20	35,86	35,58
04/05/2026	628.199	0,06%	35,15	34,99	35,75	35,46
01/05/2026	543.463	-1,12%	35,82	35,04	36,03	35,43
30/04/2026	766.258	-4,06%	37,4813	35,735	37,4813	35,83
29/04/2026	724.037	3,90%	36,81	36,47	37,395	37,31
28/04/2026	249.857	0,39%	35,875	35,73	36,235	35,91
27/04/2026	17.035	0,44%	35,43	35,43	35,80	35,77
24/04/2026	163.533	-1,03%	36,8661	35,4133	36,8661	35,60
23/04/2026	260.159	1,10%	35,68	35,51	36,08	35,97
22/04/2026	308.211	0,59%	35,43	35,285	35,785	35,58
21/04/2026	442.889	0,34%	35,31	34,915	35,55	35,37
20/04/2026	232.127	-0,34%	36,99	35,18	36,99	35,25
17/04/2026	262.320	2,49%	34,51	34,47	35,72	35,37
16/04/2026	534.860	-0,04%	34,40	34,25	34,90	34,51
15/04/2026	386.881	-0,40%	34,95	34,30	34,95	34,53
14/04/2026	328.598	0,73%	34,16	34,16	34,71	34,67
13/04/2026	369.862	0,73%	34,04	33,905	34,43	34,42
10/04/2026	513.934	-1,19%	34,58	34,12	35,00	34,17
09/04/2026	651.357	0,03%	34,49	34,49	34,99	34,58
08/04/2026	404.348	1,02%	34,88	34,37	34,88	34,57
07/04/2026	451.873	0,74%	34,22	33,80	34,40	34,22
06/04/2026	345.909	0,95%	32,90	32,90	33,99	33,97
02/04/2026	346.862	1,91%	33,02	32,995	33,75	33,65
01/04/2026	474.286	-0,18%	33,08	32,94	33,3499	33,02
31/03/2026	315.470	-0,05%	33,20	32,64	33,7499	33,08
30/03/2026	313.376	1,57%	32,82	32,6612	33,19	33,09
27/03/2026	346.680	-1,59%	33,11	32,54	33,11	32,59
26/03/2026	284.121	0,44%	32,70	32,70	33,26	33,11
25/03/2026	327.099	0,34%	34,88	32,49	34,88	32,97
24/03/2026	739.422	0,09%	32,83	32,52	33,17	32,86
23/03/2026	637.752	1,11%	32,74	32,63	33,55	32,83
20/03/2026	863.424	-1,34%	33,09	32,19	33,09	32,47
19/03/2026	638.854	0,31%	32,57	32,42	33,13	32,87
18/03/2026	410.190	-0,88%	33,06	32,24	33,14	32,77
17/03/2026	711.880	0,95%	33,03	32,91	33,325	33,06
16/03/2026	584.226	-0,73%	32,99	32,75	33,46	32,75
13/03/2026	684.364	-0,39%	32,92	32,692	33,69	32,99
12/03/2026	713.639	1,53%	32,62	32,08	33,13	33,12
11/03/2026	484.970	-1,33%	33,34	32,3535	33,34	32,62
10/03/2026	620.574	-1,40%	33,50	32,99	33,79	33,06
09/03/2026	743.307	-1,18%	33,8295	32,86	33,97	33,53
06/03/2026	403.133	-0,94%	34,87	33,10	34,87	33,90
05/03/2026	506.788	-1,44%	34,70	34,09	34,745	34,22
04/03/2026	558.277	0,73%	34,00	34,00	34,90	34,70
03/03/2026	504.506	-1,43%	34,46	33,97	34,825	34,45
02/03/2026	331.867	1,25%	34,52	34,09	35,22	34,95
27/02/2026	938.089	-2,27%	35,335	34,40	35,57	34,52
26/02/2026	395.901	0,48%	34,68	34,68	35,54	35,32
25/02/2026	377.506	2,36%	34,50	34,18	35,15	35,15
24/02/2026	576.008	0,20%	34,39	33,97	34,83	34,34
23/02/2026	755.111	3,64%	33,185	33,185	34,32	34,27
20/02/2026	545.906	1,68%	32,77	32,47	33,96	33,065
19/02/2026	684.811	1,39%	32,7375	32,03	33,21	32,77
18/02/2026	580.439	-1,31%	32,53	32,28	33,05	32,32
17/02/2026	474.474	-0,27%	32,65	32,52	33,405	32,73
13/02/2026	1.394.957	-4,37%	34,32	32,255	34,32	32,82
12/02/2026	908.915	0,23%	34,65	33,76	34,65	34,32
11/02/2026	545.682	3,66%	33,6728	33,52	34,31	34,24
10/02/2026	273.102	0,89%	32,65	32,65	33,125	33,04
09/02/2026	261.776	-3,96%	34,10	32,68	34,10	32,75