Radian Group Inc (RDN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	1.036.865	3,65%	27,92	27,875	29,59	28,99
27-02-2024	287.449	1,38%	27,59	27,57	27,99	27,97
26-02-2024	472.040	0,51%	27,30	27,2124	27,615	27,59
23-02-2024	471.040	0,86%	27,30	27,20	27,71	27,45
22-02-2024	445.397	-0,40%	27,58	27,23	27,65	27,46
21-02-2024	300.890	0,29%	27,45	27,41	27,79	27,57
20-02-2024	297.296	-0,97%	28,07	27,39	27,72	27,49
19-02-2024	565.623	0,00%	28,07	27,69	28,24	27,76
16-02-2024	565.623	-1,49%	28,07	27,69	28,24	27,76
15-02-2024	860.539	-0,07%	28,41	27,905	28,43	28,16
14-02-2024	434.670	0,82%	28,25	27,92	28,24	28,18
13-02-2024	412.623	-0,11%	27,42	27,35	28,13	27,95
12-02-2024	530.947	1,75%	27,64	27,64	28,22	27,98
09-02-2024	571.963	0,77%	28,02	26,96	27,56	27,50
08-02-2024	668.944	-3,67%	28,02	26,11	27,77	27,30
07-02-2024	351.247	-0,87%	28,56	28,17	28,58	28,34
06-02-2024	243.943	0,81%	28,79	28,32	28,705	28,59
05-02-2024	260.448	-2,58%	29,11	28,196	28,77	28,36
02-02-2024	272.094	-0,78%	29,11	29,03	29,31	29,11
01-02-2024	358.395	1,24%	29,00	28,595	29,36	29,34
31-01-2024	295.183	-2,19%	29,48	28,94	29,59	28,98
30-01-2024	245.358	0,85%	29,25	29,28	29,695	29,63
29-01-2024	261.565	0,41%	29,56	29,11	29,495	29,38
26-01-2024	246.913	0,55%	29,56	29,11	29,3601	29,26
25-01-2024	274.243	-0,27%	29,56	28,925	29,57	29,10
24-01-2024	238.013	0,28%	29,50	29,145	29,42	29,18
23-01-2024	219.750	-0,75%	29,50	29,091	29,57	29,10
22-01-2024	244.481	0,72%	29,34	29,13	29,51	29,32
19-01-2024	229.505	1,93%	28,575	28,43	29,145	29,11
18-01-2024	211.698	0,53%	28,575	28,13	28,615	28,56
17-01-2024	192.722	-0,21%	28,24	28,03	28,435	28,41
16-01-2024	190.921	-1,39%	28,68	28,285	28,74	28,47
15-01-2024	211.581	1,02%	28,735	28,50	28,93	28,87
12-01-2024	211.581	1,02%	28,735	28,50	28,93	28,87
11-01-2024	376.832	-0,76%	28,77	28,06	28,84	28,58
10-01-2024	403.106	1,02%	28,62	28,58	28,96	28,80
09-01-2024	280.057	-2,50%	29,00	28,49	28,95	28,51
08-01-2024	254.939	1,35%	28,90	28,84	29,24	29,24
05-01-2024	323.405	0,52%	28,67	28,51	29,06	28,85
04-01-2024	458.611	1,20%	28,43	28,38	28,72	28,70
03-01-2024	452.640	-1,22%	28,41	28,285	28,82	28,36
02-01-2024	374.823	0,56%	28,91	28,21	28,87	28,71
29-12-2023	168.031	-1,35%	28,91	28,535	28,96	28,55
28-12-2023	189.335	0,04%	28,85	28,715	28,97	28,94
27-12-2023	241.087	0,28%	28,85	28,77	29,005	28,93
26-12-2023	182.769	0,52%	28,64	28,57	29,00	28,85
22-12-2023	308.178	0,77%	28,625	28,54	28,89	28,70
21-12-2023	217.017	1,07%	28,31	28,11	28,46	28,48
20-12-2023	431.360	-0,42%	27,85	28,18	28,995	28,18
19-12-2023	500.236	1,54%	27,85	27,85	28,485	28,30
18-12-2023	309.670	-0,64%	27,71	27,76	28,135	27,87
15-12-2023	802.941	0,00%	27,71	27,62	28,34	28,05
14-12-2023	740.370	2,45%	27,71	27,55	28,13	28,05
13-12-2023	1.069.583	4,54%	26,57	26,55	27,415	27,38
12-12-2023	557.096	0,81%	25,94	25,80	26,39	26,19
11-12-2023	440.194	0,58%	25,94	25,73	26,08	25,98
08-12-2023	349.886	1,57%	25,44	25,37	25,865	25,83
07-12-2023	566.634	1,19%	25,20	24,92	25,435	25,43
06-12-2023	552.728	-1,72%	25,68	25,08	25,89	25,13
05-12-2023	409.643	-2,18%	26,08	25,53	26,10	25,57
04-12-2023	500.191	1,20%	25,94	25,74	26,205	26,14
01-12-2023	362.116	0,47%	25,36	25,46	26,015	25,83
30-11-2023	247.619	1,66%	25,36	25,26	25,77	25,71
29-11-2023	628.094	0,88%	25,27	25,1501	25,41	25,29
28-11-2023	491.864	-1,26%	25,27	24,98	25,272	25,07
27-11-2023	572.034	0,04%	25,34	25,17	25,43	25,39
24-11-2023	268.112	0,65%	25,26	25,185	25,47	25,38
23-11-2023	569.332	-0,12%	25,76	25,39	25,88	25,44
22-11-2023	567.717	-0,12%	25,76	25,39	25,88	25,44
21-11-2023	471.569	-2,15%	26,06	25,40	26,06	25,47
20-11-2023	238.940	0,19%	26,61	25,89	26,15	26,03
17-11-2023	372.329	1,37%	26,61	25,565	26,10	25,98
16-11-2023	401.358	-3,25%	26,71	25,565	26,59	25,63
15-11-2023	381.469	-0,94%	26,71	26,46	26,81	26,49
14-11-2023	449.176	1,37%	26,45	26,72	26,66	26,74
13-11-2023	216.496	-0,60%	26,45	26,37	26,66	26,38
10-11-2023	636.472	0,72%	26,51	26,37	26,575	26,54
09-11-2023	288.666	-0,34%	26,67	26,26	26,615	26,35
08-11-2023	201.199	-0,49%	26,67	26,265	26,725	26,44
07-11-2023	389.434	-1,63%	26,87	26,355	26,87	26,57
06-11-2023	372.374	-0,44%	27,22	26,755	27,23	27,01
03-11-2023	529.202	2,34%	27,03	26,55	27,385	27,13
02-11-2023	623.612	3,80%	25,54	25,24	26,53	26,51
01-11-2023	337.533	0,83%	25,27	25,10	25,579	25,55
31-10-2023	250.820	1,20%	25,185	24,93	25,46	25,34
30-10-2023	321.740	0,48%	25,18	24,93	25,26	25,04
27-10-2023	240.878	-1,04%	25,125	24,62	25,14	24,87
26-10-2023	490.272	1,25%	24,97	24,895	25,305	25,13
25-10-2023	392.335	-0,64%	24,79	24,77	25,055	24,82
24-10-2023	342.237	0,36%	25,08	24,735	25,15	24,98
23-10-2023	516.509	-0,24%	24,84	24,66	25,085	24,89
20-10-2023	278.195	-0,91%	25,31	24,92	25,37	24,95
19-10-2023	583.701	-2,86%	25,82	25,055	25,99	25,18
18-10-2023	369.014	-2,12%	26,54	25,88	26,41	25,92
17-10-2023	521.738	-0,82%	26,55	26,42	26,8858	26,48
16-10-2023	695.094	1,68%	26,55	26,31	26,80	26,70
13-10-2023	582.222	-1,46%	27,22	26,12	27,16	26,26
12-10-2023	492.346	-2,02%	27,22	26,3201	27,16	26,65
11-10-2023	371.600	1,68%	26,80	26,745	27,21	27,20
10-10-2023	307.693	0,26%	26,26	26,63	27,03	26,75