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 > >>
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
15/09/2025	337.496	-1,14%	35,07	34,65	35,095	34,74
12/09/2025	212.610	-1,08%	35,17	35,085	35,46	35,15
11/09/2025	248.209	1,63%	35,01	34,915	35,60	35,51
10/09/2025	227.825	0,07%	34,83	34,60	35,0854	34,92
09/09/2025	216.881	-1,04%	35,09	34,72	35,3583	34,83
08/09/2025	258.114	-0,57%	35,71	34,86	35,71	35,18
05/09/2025	210.242	0,09%	35,58	35,26	35,78	35,39
04/09/2025	298.423	1,00%	34,96	34,96	35,39	35,36
03/09/2025	185.816	0,98%	34,45	34,34	35,03	35,01
02/09/2025	284.510	-0,60%	34,88	34,415	34,88	34,67
29/08/2025	248.457	0,64%	34,74	34,6375	34,89	34,88
28/08/2025	279.168	-0,94%	34,95	34,40	34,95	34,66
27/08/2025	244.231	0,66%	34,64	34,628	35,02	34,95
26/08/2025	239.832	-0,19%	34,70	34,585	35,01	34,72
25/08/2025	219.523	-1,26%	35,12	34,77	35,40	34,79
22/08/2025	278.030	2,42%	34,75	34,75	35,59	35,225
21/08/2025	217.638	-0,23%	34,60	34,435	34,87	34,65
20/08/2025	218.683	-0,47%	35,01	34,625	35,13	34,73
19/08/2025	205.300	1,48%	34,39	34,25	34,9428	34,89
18/08/2025	194.980	-0,41%	34,00	34,00	34,595	34,38
15/08/2025	353.133	-1,79%	35,15	34,42	35,26	34,52
14/08/2025	311.720	-0,20%	35,49	34,82	35,49	35,15
13/08/2025	402.437	1,62%	34,88	34,6681	35,29	35,22
12/08/2025	223.942	1,38%	34,20	34,20	34,765	34,66
11/08/2025	283.566	0,53%	34,01	33,94	34,31	34,19
08/08/2025	304.414	2,16%	33,294	33,294	34,10	34,01
07/08/2025	338.318	-0,54%	33,54	33,21	33,69	33,29
06/08/2025	333.095	0,63%	33,26	33,25	33,59	33,47
05/08/2025	368.712	1,09%	32,90	32,77	33,325	33,26
04/08/2025	408.582	-0,14%	32,92	32,61	33,005	32,90
01/08/2025	666.470	0,95%	32,61	32,61	33,38	32,92
31/07/2025	1.051.897	-2,67%	33,51	32,27	33,51	32,61
30/07/2025	657.678	-1,12%	33,89	33,31	34,13	33,51
29/07/2025	770.302	1,31%	33,655	33,265	34,10	33,94
28/07/2025	601.045	-0,92%	33,41	33,265	33,7598	33,50
25/07/2025	414.099	0,12%	33,74	33,55	34,06	33,81
24/07/2025	522.946	-0,76%	34,35	33,68	34,365	33,77
23/07/2025	358.512	-0,56%	34,015	33,925	34,475	34,03
22/07/2025	442.696	0,86%	33,92	33,7201	34,38	34,22
21/07/2025	292.201	0,39%	33,93	33,725	34,13	33,93
18/07/2025	441.356	-0,56%	33,86	33,68	34,15	33,80
17/07/2025	381.230	0,41%	33,74	33,3704	34,12	33,99
16/07/2025	364.966	0,54%	34,47	33,3704	34,47	33,85
15/07/2025	379.997	-1,98%	33,84	33,64	34,51	33,67