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 > >>
06/02/2026	293.869	-0,71%	33,79	33,47	34,36	34,10
05/02/2026	618.481	0,99%	33,47	33,14	34,00	33,80
04/02/2026	530.864	2,29%	32,72	32,72	33,845	33,47
03/02/2026	562.634	-0,55%	32,63	31,50	32,74	32,72
02/02/2026	1.033.816	0,00%	32,815	32,56	33,08	32,90
30/01/2026	349.071	-0,84%	32,81	32,485	33,185	32,90
29/01/2026	431.120	0,73%	33,38	33,00	33,45	33,18
28/01/2026	349.271	-0,33%	33,05	32,845	33,37	32,94
27/01/2026	312.680	-0,60%	33,18	32,8294	33,24	33,05
26/01/2026	331.981	1,34%	32,99	32,87	33,435	33,25
23/01/2026	461.490	-2,12%	33,71	32,69	35,29	32,80
22/01/2026	397.302	0,06%	33,5439	33,23	33,67	33,51
21/01/2026	486.111	0,84%	32,90	32,90	33,50	33,49
20/01/2026	587.356	0,27%	33,015	32,75	33,44	33,21
16/01/2026	826.731	0,52%	33,05	32,68	33,215	33,12
15/01/2026	671.311	1,07%	32,5969	32,5969	33,37	32,95
14/01/2026	3.248.480	2,94%	31,79	31,60	32,85	32,60
13/01/2026	847.651	-6,66%	34,13	31,615	34,295	31,67
12/01/2026	689.942	-4,83%	35,65	33,78	35,65	33,93
09/01/2026	266.296	-1,08%	36,02	35,64	36,31	35,65
08/01/2026	250.564	1,15%	35,595	35,515	36,27	36,04
07/01/2026	320.425	-0,89%	34,03	34,03	36,17	35,63
06/01/2026	420.518	-0,99%	36,155	35,47	36,25	35,95
05/01/2026	486.011	1,09%	35,7085	35,7085	36,53	36,31
02/01/2026	231.745	-0,19%	35,99	35,505	36,11	35,92
31/12/2025	250.002	-0,83%	36,36	35,96	36,5399	35,99
30/12/2025	190.977	0,03%	36,24	35,98	36,325	35,98
29/12/2025	196.588	-0,44%	36,53	36,115	36,57	36,28
26/12/2025	138.429	-0,63%	36,51	36,305	36,82	36,44
24/12/2025	103.000	-0,11%	36,79	36,54	36,95	36,67
23/12/2025	306.658	0,44%	36,55	36,39	36,94	36,71
22/12/2025	220.294	-0,60%	36,77	36,42	36,925	36,55
19/12/2025	311.784	-0,54%	36,97	36,46	36,97	36,77
18/12/2025	259.176	1,34%	36,48	36,37	37,18	36,97
17/12/2025	296.912	0,83%	35,67	35,67	36,68	36,48
16/12/2025	553.426	-0,03%	36,00	35,9829	36,64	36,18
15/12/2025	341.615	0,86%	36,19	35,80	36,37	36,19
12/12/2025	268.269	0,17%	35,98	35,588	35,98	35,88
11/12/2025	228.549	0,22%	35,62	35,57	36,00	35,82
10/12/2025	425.711	3,96%	34,36	34,21	35,88	35,72
09/12/2025	185.848	-0,17%	34,61	34,175	34,945	34,36
08/12/2025	219.068	-0,89%	35,00	34,0969	35,00	34,42
05/12/2025	221.850	0,00%	34,83	34,59	35,00	34,73
04/12/2025	279.999	-2,00%	34,59	34,59	35,44	34,73
03/12/2025	432.581	-0,17%	35,50	35,335	35,95	35,44
02/12/2025	286.975	-0,45%	35,41	35,38	35,98	35,50
01/12/2025	295.116	0,28%	35,39	35,23	35,695	35,66
28/11/2025	165.163	0,03%	35,72	35,32	35,815	35,55
26/11/2025	470.577	-0,03%	35,615	35,54	36,05	35,54
25/11/2025	307.627	1,46%	35,04	34,44	35,96	35,55
24/11/2025	279.776	-0,16%	35,165	34,89	35,39	35,04
21/11/2025	255.559	1,09%	35,00	34,97	35,70	35,095
20/11/2025	223.814	1,25%	34,66	34,635	35,27	34,94
19/11/2025	190.736	0,09%	34,44	34,42	34,81	34,51
18/11/2025	237.120	0,50%	34,28	34,235	34,83	34,48
17/11/2025	166.213	-2,84%	35,40	34,19	35,40	34,30
14/11/2025	433.890	0,03%	35,41	34,77	35,41	35,27
13/11/2025	370.037	-0,37%	35,485	35,17	35,72	35,26
12/11/2025	315.305	-0,25%	35,27	35,27	35,94	35,40
11/11/2025	182.512	0,45%	34,88	34,88	35,75	35,49
10/11/2025	217.156	1,32%	34,77	34,575	35,585	35,33
07/11/2025	340.317	3,04%	34,23	33,68	34,93	34,87
06/11/2025	532.619	-0,35%	34,08	33,85	34,75	33,90
05/11/2025	754.266	-0,77%	34,00	33,002	34,26	34,01
04/11/2025	524.741	0,48%	34,04	33,50	34,60	34,31
03/11/2025	307.729	0,47%	33,94	33,44	34,24	34,10
31/10/2025	271.998	0,58%	33,75	33,155	34,02	33,94
30/10/2025	273.588	1,93%	33,11	33,075	33,88	33,75
29/10/2025	398.610	-0,84%	33,11	32,85	33,32	33,11
28/10/2025	281.482	-0,74%	33,70	32,97	33,70	33,39
27/10/2025	293.492	-1,55%	34,17	33,28	34,2713	33,64
24/10/2025	256.779	-0,35%	34,45	34,105	34,71	34,17
23/10/2025	241.899	-0,49%	34,46	34,05	34,69	34,29
22/10/2025	337.828	1,35%	34,06	34,05	34,619	34,46
21/10/2025	295.833	1,28%	33,57	33,475	34,165	34,00
20/10/2025	249.630	1,45%	33,30	32,74	33,605	33,57
17/10/2025	523.472	1,07%	32,96	32,895	33,168	33,09
16/10/2025	541.127	-2,24%	33,46	32,41	33,46	32,74
15/10/2025	202.820	-1,37%	33,57	33,45	34,225	33,49
14/10/2025	218.091	1,89%	33,01	33,01	34,07	33,96
13/10/2025	250.441	-0,06%	33,43	33,135	33,635	33,35
10/10/2025	311.982	-1,43%	34,02	33,295	34,1625	33,37
09/10/2025	295.590	-1,60%	34,38	33,725	34,38	33,83
08/10/2025	208.522	-0,81%	34,80	34,38	34,93	34,38
07/10/2025	474.724	-0,23%	34,61	34,56	35,02	34,66
06/10/2025	428.645	-0,32%	34,96	34,555	35,24	34,74
03/10/2025	389.432	-0,43%	34,965	34,76	35,35	34,85
02/10/2025	322.129	-1,63%	35,40	34,81	35,465	35,00
01/10/2025	435.787	-1,77%	36,01	35,435	36,17	35,58
30/09/2025	245.304	-0,63%	36,44	36,03	36,785	36,22
29/09/2025	254.626	-1,49%	37,00	36,205	37,00	36,44
26/09/2025	302.154	0,96%	36,65	36,61	37,23	36,99
25/09/2025	285.769	0,78%	36,47	36,21	36,695	36,65
24/09/2025	696.513	0,44%	36,00	36,00	36,42	36,36
23/09/2025	850.537	-0,77%	36,28	35,9884	36,765	36,19
22/09/2025	628.915	-1,99%	37,23	36,22	37,23	36,47
19/09/2025	968.337	-0,21%	37,10	37,09	37,78	37,23
18/09/2025	2.150.871	7,00%	36,6751	36,12	38,84	37,22
17/09/2025	253.328	0,52%	34,50	34,50	35,295	34,73
16/09/2025	261.244	-0,71%	34,67	34,345	34,8306	34,50