Radian Group Inc (RDN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	429.818	1,72%	26,26	26,19	26,84	26,68
06/10/2023	417.691	-0,49%	26,355	26,20	26,655	26,23
05/10/2023	581.489	2,81%	25,00	24,69	26,38	26,36
04/10/2023	543.854	3,18%	25,00	24,69	25,67	25,64
03/10/2023	502.694	-0,96%	25,02	24,56	25,105	24,85
02/10/2023	384.596	-0,08%	25,13	24,945	25,32	25,09
29/09/2023	459.792	-0,95%	25,35	24,99	25,63	25,11
28/09/2023	377.989	1,04%	25,22	25,17	25,63	25,35
27/09/2023	308.130	0,16%	25,19	24,95	25,37	25,09
26/09/2023	432.478	-1,42%	25,33	25,045	25,45	25,05
25/09/2023	243.444	0,63%	25,23	25,23	25,545	25,41
22/09/2023	309.072	-0,12%	25,23	25,23	25,47	25,25
21/09/2023	594.367	-1,98%	26,45	25,285	25,73	25,28
20/09/2023	375.169	-1,90%	26,45	25,75	26,48	25,79
19/09/2023	331.245	-1,35%	26,77	26,22	26,80	26,29
18/09/2023	361.421	2,19%	26,19	26,18	26,755	26,65
15/09/2023	628.456	1,40%	25,51	25,585	26,09	26,08
14/09/2023	372.056	-0,70%	26,10	25,58	26,17	25,72
13/09/2023	448.541	-2,63%	26,56	25,81	26,66	25,90
12/09/2023	179.102	0,68%	26,405	26,405	26,66	26,60
11/09/2023	234.066	-0,71%	26,68	26,37	26,73	26,42
08/09/2023	197.998	-0,04%	26,54	26,44	26,79	26,61
07/09/2023	216.636	0,95%	26,40	26,365	26,685	26,62
06/09/2023	289.899	-0,27%	26,40	26,21	26,60	26,37
05/09/2023	567.923	-2,90%	27,05	25,84	27,045	26,44
04/09/2023	321.397	0,55%	27,25	27,125	27,525	27,23
01/09/2023	321.397	0,55%	27,25	27,125	27,525	27,23
31/08/2023	270.581	0,15%	27,105	26,895	27,21	27,08
30/08/2023	290.424	-0,33%	26,955	26,99	27,31	27,04
29/08/2023	289.015	0,41%	26,955	26,84	27,1729	27,13
28/08/2023	286.460	-0,22%	27,15	27,00	27,30	27,02
25/08/2023	397.347	0,56%	27,19	26,835	27,2975	27,08
24/08/2023	448.515	1,39%	26,64	26,61	26,97	26,93
23/08/2023	337.335	1,18%	26,315	26,265	26,64	26,56
22/08/2023	458.452	-0,34%	26,465	26,225	26,65	26,25
21/08/2023	536.321	-0,79%	26,655	26,33	26,75	26,34
18/08/2023	343.481	1,05%	26,22	26,31	26,71	26,55
17/08/2023	399.989	-0,75%	26,90	26,45	26,98	26,50
16/08/2023	382.026	-1,91%	27,22	26,66	27,41	26,70
15/08/2023	401.156	-1,48%	27,435	27,21	27,51	27,22
14/08/2023	314.017	0,11%	27,56	27,44	27,68	27,63
11/08/2023	263.133	0,44%	27,42	27,415	27,68	27,60
10/08/2023	407.724	-2,17%	28,22	27,3426	28,231	27,48
09/08/2023	287.332	0,21%	28,01	27,93	28,245	28,09
08/08/2023	343.411	0,11%	27,77	27,65	28,105	28,03
07/08/2023	357.509	0,50%	27,48	27,83	28,22	28,00
04/08/2023	569.469	1,38%	27,48	27,48	28,105	27,86
03/08/2023	701.217	1,74%	27,02	27,04	27,7899	27,48
02/08/2023	673.293	0,30%	26,83	26,61	27,39	27,01
01/08/2023	307.242	0,00%	27,17	26,605	26,925	26,93
31/07/2023	272.233	-0,37%	27,17	26,725	27,20	26,93
28/07/2023	239.749	0,37%	27,22	26,88	27,21	27,03
27/07/2023	284.803	-0,37%	27,18	26,82	27,235	26,93
26/07/2023	282.455	0,78%	26,95	26,80	27,16	27,03
25/07/2023	388.225	0,22%	26,80	26,79	27,155	26,82
24/07/2023	277.247	1,21%	26,71	26,40	26,82	26,76
21/07/2023	252.243	-0,45%	26,71	26,415	26,71	26,44
20/07/2023	258.930	0,38%	26,48	26,295	26,655	26,56
19/07/2023	245.954	0,95%	26,35	26,21	26,49	26,46
18/07/2023	221.654	0,58%	26,20	26,125	26,36	26,21
17/07/2023	233.842	1,36%	25,70	25,63	26,115	26,06
14/07/2023	255.710	-0,35%	25,78	25,41	25,78	25,71
13/07/2023	221.114	0,47%	25,69	25,655	25,875	25,80
12/07/2023	279.031	0,71%	25,485	25,63	25,835	25,68
11/07/2023	277.177	0,59%	25,485	25,34	25,56	25,50
10/07/2023	284.880	2,18%	24,79	24,79	25,35	25,35
07/07/2023	498.134	1,06%	24,56	24,65	24,935	24,81
06/07/2023	431.059	-2,15%	25,43	24,34	24,82	24,55
05/07/2023	390.424	-1,80%	25,43	25,04	25,396	25,09
04/07/2023	301.220	1,07%	25,245	25,08	25,619	25,55
03/07/2023	301.220	1,07%	25,245	25,08	25,619	25,55
30/06/2023	410.883	0,44%	25,41	25,235	25,50	25,28
29/06/2023	265.267	0,72%	24,96	24,97	25,27	25,17
28/06/2023	416.259	-0,36%	24,96	24,785	25,115	24,99
27/06/2023	431.719	1,09%	24,76	24,6333	25,21	25,08
26/06/2023	496.535	-0,88%	25,11	24,80	25,24	24,81
23/06/2023	687.851	0,28%	24,91	24,845	25,14	25,03
22/06/2023	503.322	-0,32%	25,18	24,93	25,535	24,96
21/06/2023	473.919	-0,71%	25,15	24,93	25,18	25,04
20/06/2023	503.024	0,36%	25,19	25,06	25,405	25,22
19/06/2023	662.978	-0,83%	25,50	25,025	25,45	25,13
16/06/2023	662.978	-0,83%	25,50	25,025	25,45	25,13
15/06/2023	435.024	1,08%	25,01	24,94	25,35	25,34
14/06/2023	644.963	-1,53%	25,40	24,94	25,56	25,07
13/06/2023	783.020	-1,78%	25,63	25,40	26,075	25,46
12/06/2023	558.208	-1,33%	26,16	25,865	26,24	25,92
09/06/2023	339.952	-0,30%	26,35	26,18	26,395	26,27
08/06/2023	502.639	-1,09%	26,62	26,3225	26,68	26,35
07/06/2023	462.214	1,45%	26,42	26,395	26,73	26,64
06/06/2023	514.990	2,10%	25,77	25,75	26,36	26,26
05/06/2023	678.186	-1,57%	25,92	25,33	25,99	25,72
02/06/2023	605.525	1,71%	25,98	25,92	26,33	26,13
01/06/2023	460.732	0,59%	25,995	25,45	25,78	25,69
31/05/2023	494.336	1,68%	25,84	25,63	26,11	25,54
30/05/2023	494.336	1,68%	25,84	25,63	26,11	26,07
29/05/2023	1.711.330	2,54%	25,10	24,81	25,985	25,64
26/05/2023	1.711.330	2,54%	25,10	24,81	25,985	25,64
25/05/2023	756.974	-0,16%	25,10	24,911	25,35	25,23
24/05/2023	877.192	-1,44%	25,51	24,99	25,59	25,27
23/05/2023	886.571	0,67%	25,45	25,31	25,74	25,64