BiG | O banco que entende os seus valores.

Radian Group Inc (RDN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
14/07/2025	496.579	1,51%	33,835	33,82	34,51	34,35
11/07/2025	420.393	-1,17%	35,01	33,685	35,04	33,84
10/07/2025	546.317	-2,20%	35,615	34,09	35,71	34,24
09/07/2025	309.386	-1,77%	35,60	34,84	36,005	35,01
08/07/2025	404.884	-0,17%	36,19	35,3778	36,315	35,64
07/07/2025	480.045	-2,99%	36,04	35,3778	36,32	35,70
04/07/2025	170.864	-0,44%	36,49	36,16	36,81	36,80
03/07/2025	170.863	-0,33%	36,50	36,165	36,81	36,73
02/07/2025	224.801	-0,66%	35,97	35,865	36,84	36,32
01/07/2025	363.517	1,50%	36,02	35,71	36,84	36,56
30/06/2025	530.679	0,20%	35,95	35,70	36,13	36,02
27/06/2025	326.882	0,36%	36,04	35,46	36,12	35,95
26/06/2025	336.360	0,53%	36,32	35,61	36,53	35,88
25/06/2025	338.889	-2,30%	36,505	35,64	36,98	35,69
24/06/2025	722.820	0,72%	35,08	35,02	36,98	36,53
23/06/2025	498.523	3,78%	35,15	34,95	36,30	36,27
20/06/2025	575.933	0,76%	34,78	34,625	35,15	34,95
19/06/2025	506.956	2,33%	34,27	34,23	34,81	34,69
18/06/2025	475.632	2,39%	34,275	33,345	34,81	34,685
17/06/2025	638.945	-1,85%	34,52	33,345	35,085	33,88
16/06/2025	498.401	0,73%	34,45	34,30	35,085	34,52
13/06/2025	433.640	-0,38%	33,69	33,50	34,495	34,27
12/06/2025	379.612	1,21%	33,77	33,50	34,435	34,40
11/06/2025	518.465	0,92%	33,43	33,29	34,26	33,99
10/06/2025	325.011	0,81%	33,41	32,99	33,81	33,68
09/06/2025	580.676	-0,36%	33,62	32,97	33,62	33,41
06/06/2025	408.600	0,99%	32,94	32,94	33,71	33,53
05/06/2025	521.769	-0,03%	33,86	33,045	33,87	33,20
04/06/2025	387.328	-1,63%	33,55	33,185	33,89	33,21
03/06/2025	305.248	0,39%	33,73	33,185	33,89	33,76
02/06/2025	354.522	-0,78%	34,15	33,25	34,15	33,63
30/05/2025	335.520	-0,20%	33,95	33,81	34,88	33,895
29/05/2025	387.507	0,68%	34,18	33,81	34,27	34,24
28/05/2025	471.323	-0,50%	33,61	33,20	34,245	34,01
27/05/2025	443.977	2,70%	34,50	33,20	34,50	34,18
23/05/2025	424.342	-1,13%	33,525	33,04	33,925	33,28
22/05/2025	527.644	1,75%	33,96	33,035	34,135	33,66
21/05/2025	393.354	-3,53%	34,19	33,035	34,515	33,08
20/05/2025	309.431	-0,29%	34,535	34,12	34,65	34,29
19/05/2025	369.623	-1,29%	34,65	34,25	34,65	34,39
16/05/2025	421.320	2,35%	33,82	33,543	34,89	34,84
15/05/2025	287.488	1,25%	34,12	33,28	34,165	34,04
14/05/2025	550.099	-1,18%	34,24	33,28	34,20	33,62
13/05/2025	324.613	0,00%	34,08	33,775	34,50	34,02
12/05/2025	441.622	1,46%	32,92	32,92	34,50	34,02
09/05/2025	359.665	-1,06%	34,06	33,415	34,34	33,53
08/05/2025	242.743	0,21%	33,84	33,21	34,34	33,89
07/05/2025	310.511	0,72%	33,675	33,525	34,115	33,82
06/05/2025	309.916	-0,92%	33,50	33,465	34,075	33,58
05/05/2025	357.053	0,18%	33,49	33,465	34,075	33,89
02/05/2025	366.497	3,90%	31,22	29,60	33,95	33,83
01/05/2025	742.842	1,94%	31,40	29,60	32,82	32,56
30/04/2025	794.148	0,85%	31,50	31,14	31,97	31,94
29/04/2025	787.272	0,32%	31,43	31,25	31,71	31,62
28/04/2025	753.979	0,48%	32,19	31,28	32,19	31,52
25/04/2025	242.546	-1,69%	31,565	31,235	31,99	31,37
24/04/2025	529.824	0,95%	32,13	31,34	32,65	31,91
23/04/2025	295.040	-0,06%	31,41	31,22	32,65	31,61
22/04/2025	485.667	2,16%	31,375	30,78	31,71	31,63
21/04/2025	711.047	-2,03%	30,01	30,01	31,48	30,96
17/04/2025	353.385	0,70%	32,43	31,26	32,53	31,60
16/04/2025	828.322	-3,06%	32,805	31,26	33,13	31,38
15/04/2025	374.054	-0,86%	32,685	32,36	33,13	32,37
14/04/2025	559.770	0,77%	32,685	32,36	32,95	32,65
11/04/2025	844.796	2,69%	31,53	31,075	32,42	32,40
10/04/2025	838.592	-2,29%	32,04	31,11	32,475	31,55
09/04/2025	842.427	5,96%	30,075	29,82	32,83	32,29
08/04/2025	760.577	-0,75%	31,43	29,93	31,91	30,48
07/04/2025	905.134	-2,33%	30,57	30,0375	32,04	30,63
04/04/2025	970.658	-4,54%	31,89	31,14	31,97	31,36
03/04/2025	718.560	-3,89%	33,315	32,80	34,065	32,85
02/04/2025	724.715	0,98%	33,13	33,735	34,39	34,18
01/04/2025	534.750	2,36%	33,13	33,00	33,955	33,85
31/03/2025	731.384	0,76%	33,54	32,46	33,21	33,07
28/03/2025	416.594	-1,88%	33,50	32,595	33,58	32,82
27/03/2025	391.761	0,84%	32,79	33,155	33,55	33,45
26/03/2025	332.467	1,38%	32,93	32,745	33,25	33,17
25/03/2025	357.709	0,68%	32,735	32,56	32,86	32,72
24/03/2025	435.576	1,50%	32,11	31,845	32,57	32,50
21/03/2025	2.184.740	0,09%	31,75	31,58	32,24	32,02
20/03/2025	875.219	0,95%	31,75	31,55	32,25	31,99
19/03/2025	756.646	0,86%	31,74	31,20	31,865	31,69
18/03/2025	723.292	-0,44%	31,59	31,22	31,65	31,42
17/03/2025	1.314.559	0,19%	31,36	30,52	31,565	31,56
14/03/2025	485.309	1,35%	31,26	31,16	31,53	31,50
13/03/2025	562.668	0,65%	30,99	30,915	31,555	31,08
12/03/2025	553.717	-0,61%	31,20	30,53	31,2169	30,88
11/03/2025	657.902	-2,82%	32,05	31,07	32,125	31,07
10/03/2025	614.644	-0,25%	32,13	31,73	32,72	31,97
07/03/2025	307.770	1,36%	31,86	31,40	32,20	32,07
06/03/2025	401.004	-0,38%	31,46	31,27	31,73	31,64
05/03/2025	318.532	-0,84%	31,92	31,455	32,18	31,76
04/03/2025	490.211	-3,12%	32,68	31,77	32,89	32,03
03/03/2025	469.482	0,38%	32,80	32,781	33,64	33,06
28/02/2025	470.778	0,52%	32,365	32,66	33,07	32,91
27/02/2025	431.020	1,21%	32,365	32,365	33,01	32,74
26/02/2025	405.488	-0,31%	32,68	32,27	32,655	32,35
25/02/2025	718.540	0,22%	32,68	32,24	33,09	32,45
24/02/2025	613.355	-0,15%	33,13	32,34	32,905	32,38
21/02/2025	528.148	-1,16%	32,67	32,40	33,32	32,43