Radian Group Inc (RDN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	285.463	-0,78%	19,095	18,98	19,22	19,07
29-12-2022	354.266	2,07%	18,86	18,81	19,24	19,22
28-12-2022	284.757	-1,36%	19,09	18,81	19,17	18,83
27-12-2022	246.151	0,21%	19,07	18,98	19,185	19,09
23-12-2022	62.612	0,43%	18,86	18,73	18,935	18,91
22-12-2022	307.595	-1,62%	18,96	18,55	19,05	18,83
21-12-2022	307.469	3,18%	18,70	18,65	19,235	19,14
20-12-2022	403.117	0,05%	18,50	18,48	18,735	18,55
19-12-2022	704.578	-0,91%	18,76	18,405	18,91	18,54
16-12-2022	742.265	-0,32%	18,55	18,33	18,72	18,71
15-12-2022	1.107.572	2,07%	18,45	18,47	18,94	18,77
14-12-2022	507.640	-0,92%	18,65	18,255	18,7652	18,39
13-12-2022	555.899	-0,43%	19,08	18,54	19,11	18,56
12-12-2022	318.946	1,64%	18,22	18,16	18,65	18,64
09-12-2022	435.236	-0,65%	18,385	18,295	18,45	18,34
08-12-2022	412.462	0,93%	18,31	18,24	18,55	18,46
07-12-2022	658.367	0,50%	18,05	18,01	18,4158	18,29
06-12-2022	2.808.926	-1,30%	18,24	17,835	18,39	18,20
05-12-2022	1.718.959	-2,97%	18,85	18,33	18,84	18,44
02-12-2022	1.843.864	-1,04%	19,06	18,79	19,175	19,00
01-12-2022	1.428.776	-1,89%	19,69	19,04	19,865	19,20
30-11-2022	1.829.077	1,45%	19,20	18,915	19,6057	19,57
29-11-2022	1.349.021	0,31%	19,15	19,053	19,3499	19,29
28-11-2022	1.628.209	-0,41%	19,32	19,1125	19,46	19,24
25-11-2022	722.840	-0,82%	19,45	19,24	19,56	19,32
24-11-2022	1.072.479	0,21%	19,35	19,31	19,60	19,48
23-11-2022	1.072.479	0,21%	19,35	19,31	19,60	19,48
22-11-2022	1.172.376	0,67%	19,48	19,365	19,61	19,44
21-11-2022	2.109.291	0,99%	19,24	19,06	19,31	19,31
18-11-2022	1.691.907	1,54%	19,24	18,80	19,35	19,12
17-11-2022	2.020.021	-0,37%	18,945	18,79	19,055	19,03
16-11-2022	1.518.347	-1,24%	20,00	18,89	19,41	19,10
15-11-2022	2.125.749	-1,35%	20,00	19,19	20,09	19,335
14-11-2022	595.370	-4,34%	20,91	19,46	20,08	19,60
11-11-2022	600.807	-0,79%	20,91	20,22	21,02	20,23
10-11-2022	866.000	5,67%	20,56	20,435	21,145	20,88
09-11-2022	585.159	-3,91%	20,19	19,77	20,28	19,775
08-11-2022	482.999	-0,48%	20,675	20,365	21,0075	20,58
07-11-2022	679.440	-0,51%	21,06	20,45	21,26	20,665
04-11-2022	409.397	1,32%	20,49	20,115	20,76	20,76
03-11-2022	429.528	-0,32%	21,00	20,17	21,005	20,49
02-11-2022	1.514.206	-1,49%	20,79	20,545	21,29	20,53
01-11-2022	443.778	-0,14%	21,05	20,7025	21,55	20,84
31-10-2022	434.773	0,97%	20,57	20,54	20,98	20,87
28-10-2022	393.192	-2,43%	20,68	20,55	20,91	20,675
27-10-2022	354.211	3,80%	20,51	20,33	20,795	20,50
26-10-2022	327.451	1,10%	20,37	20,20	20,50	20,23
25-10-2022	529.667	2,99%	19,71	19,69	20,31	20,30
24-10-2022	565.609	2,71%	19,22	19,2011	19,975	19,71
21-10-2022	493.995	1,80%	18,92	18,75	19,245	19,21
20-10-2022	387.683	-1,74%	19,12	18,67	19,395	18,885
19-10-2022	590.501	-1,39%	19,35	18,91	19,55	19,22
18-10-2022	524.390	1,09%	19,59	19,21	19,81	19,48
17-10-2022	954.359	2,50%	19,42	19,07	19,62	19,27
14-10-2022	406.891	-3,42%	19,54	18,765	19,6223	18,79
13-10-2022	971.867	2,58%	19,11	18,33	19,645	19,46
12-10-2022	867.468	-1,66%	19,11	18,78	19,28	18,97
11-10-2022	927.547	0,84%	19,01	19,005	19,56	19,29
10-10-2022	613.540	-3,92%	19,90	19,115	19,96	19,13
07-10-2022	475.643	-4,05%	20,69	19,89	20,60	19,91
06-10-2022	686.993	-0,41%	20,715	20,35	20,85	20,745
05-10-2022	801.331	-1,33%	21,11	20,46	21,11	20,83
04-10-2022	691.497	5,71%	19,97	19,97	21,11	21,11
03-10-2022	779.460	3,47%	19,61	19,33	20,00	19,969
30-09-2022	685.768	-0,44%	19,46	19,27	19,58	19,29
29-09-2022	460.857	-0,54%	19,29	19,02	19,395	19,38
28-09-2022	369.407	2,10%	19,26	19,19	19,625	19,48
27-09-2022	458.227	-0,34%	19,24	18,8804	19,47	19,08
26-09-2022	427.733	-2,55%	19,58	19,075	19,73	19,13
23-09-2022	406.391	-1,41%	19,715	19,405	19,81	19,63
22-09-2022	658.616	-3,54%	20,60	19,90	20,605	19,90
21-09-2022	259.428	-0,96%	20,935	20,63	21,10	20,63
20-09-2022	403.607	-0,95%	20,86	20,575	20,895	20,83
19-09-2022	259.811	0,91%	20,77	20,70	21,115	21,02
16-09-2022	999.215	-0,02%	20,68	20,485	20,85	20,82
15-09-2022	314.955	0,80%	20,67	20,63	21,13	20,82
14-09-2022	348.780	-1,39%	21,07	20,515	21,075	20,65
13-09-2022	473.531	-2,40%	21,11	20,80	21,175	20,93
12-09-2022	272.922	1,37%	21,215	21,15	21,52	21,45
09-09-2022	547.962	2,37%	20,80	20,76	21,175	21,16
08-09-2022	404.230	1,08%	20,30	20,2104	20,68	20,67
07-09-2022	516.900	1,21%	20,20	20,125	20,52	20,45
06-09-2022	662.141	-1,56%	20,525	20,10	20,57	20,20
05-09-2022	388.084	-0,17%	20,65	20,445	20,88	20,52
02-09-2022	388.084	-0,17%	20,65	20,445	20,88	20,52
01-09-2022	323.644	-2,70%	21,025	20,48	21,025	20,54
31-08-2022	324.070	-1,49%	21,40	21,085	21,48	21,11
30-08-2022	321.035	-1,06%	21,69	21,34	21,76	21,43
29-08-2022	224.362	-0,94%	21,71	21,605	21,82	21,66
26-08-2022	287.177	-2,28%	22,39	21,815	22,49	21,87
25-08-2022	264.372	0,49%	22,28	22,17	22,44	22,39
24-08-2022	248.154	-1,04%	22,46	22,26	22,525	22,28
23-08-2022	282.735	-0,35%	22,68	22,48	22,735	22,52
22-08-2022	398.546	-1,09%	22,58	22,4751	22,675	22,60
19-08-2022	538.028	-2,77%	23,18	22,85	23,255	22,85
18-08-2022	509.359	0,73%	23,65	23,40	23,75	23,50
17-08-2022	244.473	-0,30%	23,22	23,16	23,52	23,32
16-08-2022	485.533	0,19%	23,36	23,235	23,475	23,395
15-08-2022	218.894	0,17%	23,16	23,04	23,39	23,35
12-08-2022	247.850	1,57%	23,14	23,07	23,335	23,33