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 >
20/02/2025	638.080	0,00%	32,34	32,73	33,245	32,81
19/02/2025	770.842	0,18%	32,34	32,30	33,235	32,81
18/02/2025	580.571	-0,06%	32,55	32,14	32,82	32,75
17/02/2025	623.909	0,00%	32,38	32,21	32,78	32,77
14/02/2025	676.368	1,33%	32,20	32,1901	32,79	32,76
13/02/2025	616.510	1,19%	32,08	31,80	32,41	32,34
12/02/2025	435.428	-1,90%	32,08	31,61	32,29	31,96
11/02/2025	560.820	-0,64%	32,58	32,44	32,74	32,58
10/02/2025	441.257	-0,55%	33,17	32,575	33,67	32,79
07/02/2025	637.603	-1,90%	33,565	32,645	33,565	32,97
06/02/2025	709.098	-1,84%	34,88	33,03	35,00	33,61
05/02/2025	484.611	0,85%	34,35	33,47	34,45	34,23
04/02/2025	533.264	0,83%	33,43	33,21	34,19	33,94
03/02/2025	271.091	-1,06%	34,43	33,1993	34,00	33,66
31/01/2025	301.019	-1,62%	34,43	33,765	34,57	34,02
30/01/2025	274.390	1,74%	34,15	33,71	34,86	34,58
29/01/2025	432.490	-0,79%	34,15	33,71	34,51	33,99
28/01/2025	345.814	-0,52%	34,39	34,02	34,45	34,26
27/01/2025	348.489	3,18%	33,75	33,552	34,50	34,44
24/01/2025	224.494	0,12%	33,22	33,04	33,405	33,38
23/01/2025	202.170	0,36%	33,065	33,00	33,38	33,34
22/01/2025	259.197	-0,36%	33,065	32,94	33,32	33,22
21/01/2025	308.572	1,21%	33,17	33,055	33,475	33,34
20/01/2025	379.497	0,00%	33,36	32,73	33,36	32,94
17/01/2025	393.567	-0,45%	33,17	32,725	33,2425	32,94
16/01/2025	419.603	1,60%	32,53	32,30	33,195	33,09
15/01/2025	331.506	2,10%	32,58	32,23	32,62	32,57
14/01/2025	1.168.562	2,28%	30,47	31,465	32,075	31,90
13/01/2025	619.212	1,93%	30,98	30,46	31,21	31,19
10/01/2025	580.741	-3,29%	31,13	30,47	31,17	30,60
09/01/2025	734.030	-0,28%	31,44	31,30	31,715	31,64
08/01/2025	574.414	-0,28%	31,44	31,33	31,715	31,64
07/01/2025	514.245	0,25%	31,71	31,47	32,11	31,73
06/01/2025	450.629	-1,80%	32,00	31,59	32,355	31,65
03/01/2025	384.180	0,97%	32,10	31,97	32,41	32,23
02/01/2025	365.944	0,63%	32,08	31,79	32,33	31,92
31/12/2024	0	-0,03%	31,93	31,64	32,06	31,72
30/12/2024	210.266	-0,28%	31,47	31,375	31,955	31,72
27/12/2024	170.957	-0,87%	32,04	31,60	32,20	31,82
26/12/2024	189.777	0,53%	31,80	31,67	32,20	32,10
24/12/2024	0	0,50%	31,85	31,53	32,07	31,93
23/12/2024	357.266	-0,69%	32,12	31,645	32,18	31,83
20/12/2024	492.451	1,10%	31,55	31,55	32,40	32,05
19/12/2024	505.121	0,00%	33,10	31,72	32,51	31,73
18/12/2024	0	-4,05%	33,10	31,63	33,42	31,73
17/12/2024	704.772	-1,90%	33,46	33,01	33,675	33,07
16/12/2024	242.963	0,51%	33,45	33,5176	34,075	33,71
13/12/2024	177.168	-0,24%	34,015	33,305	33,72	33,54
12/12/2024	197.319	-0,68%	34,015	33,605	34,13	33,62
11/12/2024	209.717	0,74%	33,75	33,525	33,96	33,85
10/12/2024	269.335	-0,12%	33,46	33,14	33,83	33,60
09/12/2024	296.798	-2,86%	33,96	33,368	34,375	33,64
06/12/2024	305.725	0,23%	34,62	34,3204	34,73	34,64
05/12/2024	246.276	-1,06%	35,355	34,54	34,88	34,56
04/12/2024	541.811	-1,69%	35,355	34,4564	35,57	34,93
03/12/2024	280.663	-0,59%	35,83	35,38	35,83	35,53
02/12/2024	502.340	-0,14%	35,38	35,38	36,035	35,74
29/11/2024	172.748	0,70%	35,54	35,48	35,97	35,79
28/11/2024	359.653	-0,20%	35,55	35,12	35,69	35,54
27/11/2024	316.189	1,00%	35,15	34,59	36,56	35,12
26/11/2024	253.101	-0,79%	35,065	34,59	35,83	35,19
25/11/2024	290.932	2,18%	35,18	34,8401	35,83	35,47
22/11/2024	276.264	2,76%	33,82	33,645	35,01	34,715
21/11/2024	283.010	1,28%	33,94	33,4515	34,17	34,02
20/11/2024	235.865	-0,80%	33,845	33,4515	34,05	33,59
19/11/2024	280.106	-0,62%	34,58	33,47	34,7111	33,86
18/11/2024	300.593	-1,62%	34,23	34,045	34,745	34,07
15/11/2024	667.822	0,70%	34,65	34,20	34,86	34,63
14/11/2024	371.841	-0,29%	34,77	34,19	34,82	34,39
13/11/2024	274.892	-0,32%	34,32	34,34	34,88	34,49
12/11/2024	275.034	0,96%	33,89	33,75	34,88	34,60
11/11/2024	339.300	2,36%	33,58	33,58	34,36	34,27
08/11/2024	721.221	-1,12%	34,275	33,2299	34,43	33,48
07/11/2024	581.117	-2,11%	34,75	32,94	35,03	33,86
06/11/2024	599.515	6,83%	32,05	32,02	35,03	34,59
05/11/2024	370.144	%	32,05	32,02	32,525	32,38
04/11/2024	335.470	%	31,71	31,725	32,37	32,11
01/11/2024	762.220	%	35,145	31,68	34,86	31,67
31/10/2024	1.416.522	%	33,83	34,79	35,53	34,91
30/10/2024	960.757	%	33,83	33,62	34,749	34,69
29/10/2024	117.869	%	33,83	33,78	34,20	34,11
25/10/2024	212.454	%	34,48	33,345	34,44	33,56
24/10/2024	185.308	%	34,405	33,81	34,37	34,29
23/10/2024	466.868	%	34,17	34,09	34,435	34,35
22/10/2024	235.828	%	34,17	34,09	34,435	34,35
21/10/2024	230.202	%	35,28	34,20	35,28	34,24
18/10/2024	504.980	%	35,85	35,21	35,88	35,32
17/10/2024	230.378	%	35,585	35,33	35,85	35,84
16/10/2024	198.591	%	35,10	34,87	35,40	34,90
15/10/2024	137.257	%	34,92	34,3901	34,87	34,54
14/10/2024	135.109	%	34,40	34,3901	34,87	34,81
11/10/2024	366.291	%	34,085	33,965	34,45	34,42
10/10/2024	235.508	%	34,085	34,06	34,53	33,95
09/10/2024	231.632	%	34,25	34,06	34,53	34,18
08/10/2024	581.270	%	34,50	33,87	34,54	34,11
07/10/2024	546.411	%	34,50	33,87	34,54	34,11
04/10/2024	244.225	%	34,79	34,575	34,88	34,81
03/10/2024	239.739	%	34,22	34,04	34,495	34,22
02/10/2024	459.785	%	34,03	33,985	34,67	34,24
01/10/2024	454.357	%	34,47	33,985	34,855	34,24