Radian Group Inc (RDN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	463.705	0,00%	34,43	34,43	35,09	34,84
17/07/2024	463.705	0,84%	34,43	34,43	35,09	34,84
16/07/2024	454.433	3,23%	33,65	33,65	34,70	34,55
15/07/2024	492.573	1,39%	33,23	33,16	33,82	33,47
12/07/2024	376.425	0,76%	32,95	32,93	33,39	33,01
11/07/2024	615.796	2,99%	32,26	32,25	32,94	32,76
10/07/2024	363.919	1,92%	31,36	31,36	31,87	31,81
09/07/2024	383.831	0,52%	30,90	30,90	31,51	31,21
08/07/2024	288.378	-0,13%	31,31	31,03	31,52	31,05
05/07/2024	285.169	-0,61%	31,19	31,07	31,41	31,09
04/07/2024	189.339	0,00%	31,59	31,18	31,67	31,28
03/07/2024	189.339	-0,86%	31,59	31,18	31,67	31,28
02/07/2024	335.180	1,15%	31,16	31,15	31,63	31,55
01/07/2024	348.964	0,29%	31,29	30,89	31,50	31,19
28/06/2024	646.086	1,04%	31,10	30,93	31,32	31,10
27/06/2024	189.929	0,62%	30,50	30,47	30,82	30,78
26/06/2024	322.430	-1,13%	30,71	30,55	30,78	30,59
25/06/2024	229.803	-1,50%	31,27	30,88	31,34	30,94
24/06/2024	251.889	1,45%	31,11	31,02	31,55	31,41
21/06/2024	2.018.180	0,13%	30,89	30,665	30,96	30,96
20/06/2024	279.114	1,34%	30,45	30,39	30,93	30,92
19/06/2024	268.270	0,00%	30,54	30,27	30,65	30,51
18/06/2024	268.270	1,84%	30,54	30,27	30,65	30,51
17/06/2024	140.194	1,87%	29,75	29,86	30,545	30,52
14/06/2024	240.131	-1,84%	30,03	29,88	30,29	29,96
13/06/2024	184.309	-0,52%	30,52	30,16	30,66	30,52
12/06/2024	245.795	2,37%	30,64	30,57	31,12	30,68
11/06/2024	269.180	-1,22%	30,10	29,88	30,24	29,97
10/06/2024	334.592	-1,91%	30,48	30,02	30,525	30,34
07/06/2024	208.559	-0,71%	30,98	30,64	31,145	30,93
06/06/2024	288.046	-0,38%	31,185	30,835	31,47	31,15
05/06/2024	206.575	-0,38%	31,48	30,94	31,55	31,27
04/06/2024	216.284	-0,77%	31,60	31,27	31,7287	31,39
03/06/2024	226.256	2,05%	32,03	31,56	31,96	31,88
31/05/2024	149.727	0,90%	31,105	31,00	31,21	31,24
30/05/2024	249.067	2,21%	30,59	30,43	31,00	30,96
29/05/2024	677.909	-1,34%	30,22	29,86	30,47	30,29
28/05/2024	273.990	-1,92%	31,395	30,625	31,47	30,70
27/05/2024	292.422	0,00%	31,07	31,03	31,52	31,30
24/05/2024	292.422	-0,06%	31,07	31,03	31,52	31,30
23/05/2024	582.358	-1,37%	31,76	30,78	31,76	30,89
22/05/2024	277.610	-0,35%	31,39	31,16	31,47	31,32
21/05/2024	515.699	2,48%	30,75	30,66	31,515	31,43
20/05/2024	448.718	-2,88%	31,49	30,645	31,56	30,67
17/05/2024	242.849	-0,44%	31,625	31,53	31,915	31,58
16/05/2024	224.299	1,21%	31,39	31,33	31,76	31,72
15/05/2024	400.017	0,00%	31,40	31,30	31,615	31,34
14/05/2024	315.835	-0,29%	31,72	30,92	31,74	31,34
13/05/2024	168.121	-0,66%	31,79	31,39	31,88	31,43
10/05/2024	171.590	0,00%	31,75	31,46	31,77	31,64
09/05/2024	184.156	1,48%	31,31	31,285	31,675	31,64
08/05/2024	251.311	-1,02%	31,42	30,98	31,58	31,18
07/05/2024	235.552	0,61%	31,55	31,49	32,00	31,50
06/05/2024	260.943	1,69%	30,96	30,83	31,51	31,31
03/05/2024	347.391	0,16%	31,48	30,46	31,48	30,79
02/05/2024	347.036	1,86%	30,575	30,28	31,2075	30,74
01/05/2024	250.684	1,04%	30,16	30,0325	30,56	30,18
30/04/2024	231.593	-1,45%	30,18	29,85	30,33	29,87
29/04/2024	268.826	-0,13%	30,55	30,27	30,75	30,31
26/04/2024	172.365	0,13%	30,18	30,18	30,63	30,35
25/04/2024	175.321	-1,05%	30,38	30,04	30,48	30,31
24/04/2024	198.579	0,10%	30,50	30,24	30,685	30,63
23/04/2024	183.170	2,27%	29,83	29,875	30,65	30,60
22/04/2024	206.371	0,88%	29,81	29,55	30,13	29,92
19/04/2024	280.829	1,26%	29,37	29,28	29,73	29,66
18/04/2024	456.022	-0,14%	29,53	29,165	29,68	29,29
17/04/2024	289.978	-0,51%	29,45	29,24	29,97	29,33
16/04/2024	312.645	-1,07%	29,45	29,195	29,72	29,48
15/04/2024	340.585	-1,49%	30,51	29,595	30,515	29,80
12/04/2024	326.718	-0,66%	30,19	29,82	30,31	30,25
11/04/2024	297.276	1,50%	30,00	29,87	30,67	30,45
10/04/2024	378.770	-4,31%	31,05	29,80	31,05	30,00
09/04/2024	363.072	-1,51%	31,90	31,1934	32,05	31,35
08/04/2024	438.180	1,47%	31,53	31,33	32,01	31,83
05/04/2024	303.511	0,77%	31,28	31,33	31,78	31,37
04/04/2024	653.549	-4,92%	32,19	30,97	32,50	31,13
03/04/2024	303.762	-0,21%	32,705	32,7087	33,05	32,74
02/04/2024	310.804	-0,06%	32,64	32,55	32,95	32,81
01/04/2024	289.011	-1,91%	33,33	32,74	33,37	32,83
28/03/2024	216.203	0,69%	33,40	33,36	33,685	33,47
27/03/2024	319.162	2,47%	32,75	32,67	33,29	33,24
26/03/2024	259.118	-0,80%	32,73	32,44	32,91	32,44
25/03/2024	255.794	-0,06%	33,06	32,63	32,95	32,70
22/03/2024	218.036	-1,03%	33,06	32,72	33,16	32,72
21/03/2024	622.022	0,76%	32,85	32,609	33,175	33,06
20/03/2024	887.702	4,59%	31,345	31,345	33,03	32,81
19/03/2024	260.967	1,59%	30,92	30,9675	31,43	31,37
18/03/2024	417.183	-1,50%	31,27	30,73	31,33	30,88
15/03/2024	1.017.949	-0,82%	31,55	31,113	31,83	31,35
14/03/2024	638.743	-0,22%	31,69	31,29	31,86	31,61
13/03/2024	673.152	0,22%	31,69	31,53	32,10	31,68
12/03/2024	1.072.603	0,54%	29,61	31,185	31,74	31,61
11/03/2024	2.143.785	6,54%	29,61	29,95	31,60	31,44
08/03/2024	509.677	-0,37%	29,715	29,505	29,92	29,51
07/03/2024	298.924	-0,74%	30,08	29,60	30,335	29,62
06/03/2024	497.382	1,53%	29,58	29,46	30,32	29,84
05/03/2024	556.585	0,93%	29,14	28,975	29,505	29,39
04/03/2024	468.375	1,04%	29,05	28,975	29,53	29,12
01/03/2024	523.603	-1,10%	29,08	28,70	29,27	28,82
29/02/2024	1.010.662	0,52%	29,165	28,70	29,2297	29,14