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 > >>
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
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