Radian Group Inc (RDN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	444.800	0,08%	25,81	25,435	25,935	25,77
19/05/2023	485.048	-0,50%	25,97	25,57	26,06	25,75
18/05/2023	430.728	1,77%	25,38	25,365	25,94	25,88
17/05/2023	602.830	1,84%	25,075	24,91	25,60	25,43
16/05/2023	471.543	-0,28%	24,91	24,87	25,23	24,97
15/05/2023	802.002	0,60%	24,98	24,78	25,07	25,04
12/05/2023	414.013	-0,36%	25,08	24,70	25,13	24,89
11/05/2023	440.781	0,44%	24,73	24,61	24,98	24,98
10/05/2023	776.829	-0,12%	25,07	24,42	25,09	24,87
09/05/2023	596.215	0,20%	24,47	24,40	24,985	24,90
08/05/2023	459.140	0,24%	24,81	24,55	24,94	24,85
05/05/2023	772.465	3,42%	24,47	24,20	24,79	24,79
04/05/2023	778.759	1,23%	23,79	23,15	24,24	23,97
03/05/2023	1.203.387	0,90%	23,54	23,48	24,11	23,68
02/05/2023	843.155	-2,09%	23,85	22,935	23,90	23,47
01/05/2023	1.153.074	-1,24%	24,22	23,94	24,51	23,97
28/04/2023	671.177	1,51%	23,87	23,82	24,38	24,27
27/04/2023	719.410	2,66%	23,40	23,30	23,975	23,91
26/04/2023	366.299	0,00%	23,29	23,09	23,45	23,29
25/04/2023	386.223	-0,43%	23,20	23,09	23,43	23,29
24/04/2023	309.642	0,00%	23,27	23,225	23,545	23,39
21/04/2023	357.326	-0,47%	23,45	23,13	23,505	23,39
20/04/2023	453.564	0,73%	23,14	23,15	23,50	23,50
19/04/2023	512.527	0,09%	23,265	23,015	23,39	23,33
18/04/2023	688.429	-0,81%	23,50	23,185	23,525	23,31
17/04/2023	439.337	-0,04%	23,45	23,26	23,56	23,50
14/04/2023	354.261	0,47%	23,49	23,225	23,58	23,51
13/04/2023	426.551	0,30%	23,315	23,17	23,49	23,40
12/04/2023	565.496	0,95%	23,15	23,03	23,43	23,33
11/04/2023	727.413	5,14%	22,51	22,44	23,23	23,11
10/04/2023	494.215	0,09%	22,00	21,85	22,155	21,98
06/04/2023	263.166	0,60%	21,93	21,90	22,095	21,96
05/04/2023	444.395	-0,41%	21,80	21,735	22,015	21,83
04/04/2023	462.398	-0,99%	22,28	21,665	22,285	21,92
03/04/2023	564.883	0,18%	22,06	21,95	22,29	22,14
31/03/2023	534.412	0,96%	21,94	21,825	22,12	22,10
30/03/2023	314.661	0,64%	21,88	21,68	22,02	21,89
29/03/2023	457.044	1,35%	21,74	21,53	21,77	21,75
28/03/2023	539.936	-0,56%	21,41	21,25	21,625	21,46
27/03/2023	558.862	0,51%	21,92	21,33	21,93	21,58
24/03/2023	600.502	4,43%	20,25	20,285	21,49	21,47
23/03/2023	804.824	-0,39%	20,73	20,485	20,975	20,56
22/03/2023	699.740	-2,73%	21,08	20,64	21,34	20,64
21/03/2023	776.508	1,39%	21,53	21,16	21,67	21,22
20/03/2023	1.037.478	2,75%	20,63	20,50	21,17	20,93
17/03/2023	2.640.862	-4,05%	20,98	20,015	21,04	20,37
16/03/2023	1.478.553	1,87%	20,49	20,23	21,435	21,23
15/03/2023	1.352.256	-1,05%	20,56	20,30	20,925	20,84
14/03/2023	1.808.013	1,74%	21,22	20,825	21,625	21,06
13/03/2023	1.918.394	-2,27%	20,71	20,15	21,25	20,70
10/03/2023	1.511.868	-3,29%	21,91	21,04	21,955	21,18
09/03/2023	1.427.657	-3,57%	22,70	21,90	22,77	21,90
08/03/2023	982.724	0,27%	22,63	22,535	23,095	22,71
07/03/2023	1.290.645	-0,88%	22,65	22,55	22,94	22,65
06/03/2023	2.920.187	4,29%	23,31	22,78	23,835	22,85
03/03/2023	333.167	1,77%	21,71	21,62	21,935	21,91
02/03/2023	358.939	0,89%	21,14	21,125	21,62	21,53
01/03/2023	762.368	-0,05%	21,62	21,07	21,46	21,34
28/02/2023	582.320	-0,97%	21,62	21,32	21,82	21,35
27/02/2023	234.135	-0,46%	21,83	21,48	21,84	21,56
24/02/2023	275.551	0,07%	21,415	21,28	21,68	21,66
23/02/2023	358.476	0,18%	21,875	21,545	21,99	21,87
22/02/2023	479.006	0,69%	21,75	21,695	21,995	21,83
21/02/2023	572.570	-3,64%	22,31	21,51	22,31	21,68
20/02/2023	307.282	0,90%	22,40	22,135	22,53	22,50
17/02/2023	307.282	0,90%	22,40	22,135	22,53	22,50
16/02/2023	379.526	0,09%	22,26	22,19	22,50	22,30
15/02/2023	256.014	0,68%	22,02	21,935	22,295	22,28
14/02/2023	405.059	0,00%	21,99	21,865	22,215	22,13
13/02/2023	739.460	0,73%	21,86	21,86	22,21	22,13
10/02/2023	334.680	-0,14%	21,93	21,795	22,20	21,97
09/02/2023	710.826	0,09%	21,85	21,17	22,24	22,00
08/02/2023	792.732	-1,79%	22,09	21,83	22,32	21,98
07/02/2023	773.500	0,58%	22,10	21,68	22,40	22,38
06/02/2023	694.551	-2,37%	22,72	22,04	22,74	22,25
03/02/2023	731.519	-0,52%	22,79	22,69	23,14	22,79
02/02/2023	620.966	2,23%	22,57	22,47	23,215	22,91
01/02/2023	590.873	1,40%	21,96	21,895	22,56	22,41
31/01/2023	590.278	2,55%	21,70	21,57	22,10	22,10
30/01/2023	452.236	-0,87%	21,61	21,415	21,73	21,55
27/01/2023	383.783	-0,91%	21,885	21,575	22,005	21,74
26/01/2023	445.540	2,19%	21,465	21,50	22,02	21,94
25/01/2023	397.697	2,38%	20,875	20,8295	21,47	21,47
24/01/2023	555.665	-0,71%	21,05	20,98	21,358	20,97
23/01/2023	451.387	0,05%	21,14	20,97	21,28	21,12
20/01/2023	520.897	0,91%	21,08	20,725	21,15	21,11
19/01/2023	523.494	1,46%	20,47	20,27	20,93	20,92
18/01/2023	1.091.567	4,14%	20,74	20,375	21,23	20,62
17/01/2023	520.561	0,56%	19,75	19,50	19,905	19,80
16/01/2023	415.210	0,10%	19,36	19,35	19,76	19,69
13/01/2023	415.210	0,10%	19,36	19,35	19,76	19,69
12/01/2023	305.986	0,92%	19,59	19,385	19,72	19,67
11/01/2023	299.123	2,74%	19,11	19,00	19,545	19,49
10/01/2023	393.262	0,80%	18,86	18,57	18,97	18,97
09/01/2023	482.934	0,59%	18,84	18,6625	18,975	18,82
06/01/2023	668.228	-1,16%	18,69	18,25	18,76	18,71
05/01/2023	287.854	-2,42%	19,26	18,93	19,275	18,93
04/01/2023	303.727	0,26%	19,48	19,23	19,62	19,40
03/01/2023	410.956	1,47%	19,21	19,12	19,515	19,35
02/01/2023	285.463	-0,78%	19,095	18,98	19,22	19,07