Redfin Corporation (RDFN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
27-09-2023	1.314.943	1,45%	6,90	6,81	7,12	6,98
26-09-2023	2.099.756	-1,01%	6,89	6,73	7,1899	6,88
25-09-2023	1.528.146	-0,71%	6,89	6,81	7,0575	6,95
22-09-2023	2.366.553	-1,84%	7,22	6,91	7,30	7,0084
21-09-2023	3.753.014	-11,85%	7,91	7,045	8,00	7,14
20-09-2023	2.162.313	-1,22%	8,31	8,055	8,58	8,10
19-09-2023	1.367.712	0,24%	8,10	7,87	8,215	8,20
18-09-2023	1.141.043	-1,80%	8,28	8,04	8,28	8,18
15-09-2023	2.229.278	-3,25%	8,57	8,12	8,59	8,33
14-09-2023	1.738.986	-3,48%	9,02	8,60	9,1725	8,61
13-09-2023	1.299.576	-2,09%	9,15	8,675	9,14	8,92
12-09-2023	1.183.675	-1,51%	9,15	9,0842	9,47	9,11
11-09-2023	851.631	-0,64%	9,34	9,2001	9,47	9,25
08-09-2023	1.103.955	-0,96%	9,34	9,16	9,475	9,31
07-09-2023	1.125.832	-1,26%	9,27	9,02	9,42	9,40
06-09-2023	1.761.385	2,53%	9,27	8,99	9,52	9,52
05-09-2023	1.541.127	-1,33%	9,30	9,13	9,42	9,285
04-09-2023	1.602.194	-1,16%	9,60	9,39	9,795	9,41
01-09-2023	1.602.194	-1,16%	9,60	9,39	9,795	9,41
31-08-2023	1.430.867	1,71%	9,45	9,31	9,73	9,52
30-08-2023	2.258.623	2,04%	9,22	8,85	9,57	9,4385
29-08-2023	2.479.804	-0,54%	9,20	8,99	9,57	9,25
28-08-2023	1.637.744	4,73%	8,98	8,97	9,375	9,30
25-08-2023	1.451.615	1,14%	9,07	8,745	9,17	8,88
24-08-2023	1.639.447	-2,77%	9,07	8,6617	9,21	8,78
23-08-2023	1.605.549	3,56%	8,75	8,67	9,315	9,03
22-08-2023	1.158.894	-1,02%	8,78	8,575	9,15	8,72
21-08-2023	2.329.666	-0,79%	8,78	8,565	8,925	8,81
18-08-2023	2.106.733	-0,34%	10,27	8,55	8,97	8,88
17-08-2023	2.224.888	-3,68%	10,27	8,88	9,50	8,91
16-08-2023	2.003.697	-7,59%	10,27	9,23	9,98	9,25
15-08-2023	1.576.633	-1,48%	10,27	9,94	10,385	10,01
14-08-2023	2.282.992	-1,93%	10,16	9,891	10,24	10,16
11-08-2023	1.139.900	1,97%	10,00	9,91	10,38	10,36
10-08-2023	3.133.716	-0,68%	10,49	10,005	10,6101	10,16
09-08-2023	1.892.680	-3,58%	10,49	10,05	10,499	10,23
08-08-2023	3.102.386	3,41%	10,00	9,74	10,66	10,61
07-08-2023	4.447.051	-5,44%	14,24	9,81	10,72	10,26
04-08-2023	8.968.023	-24,95%	14,24	10,56	12,64	10,77
03-08-2023	1.754.052	0,14%	14,24	13,89	14,54	14,35
02-08-2023	1.843.981	-5,04%	14,90	13,91	14,9206	14,33
01-08-2023	2.700.613	0,73%	14,90	14,39	15,50	15,09
31-07-2023	2.163.771	5,65%	14,17	14,16	15,03	14,97
28-07-2023	2.288.425	1,58%	14,27	13,92	14,55	14,17
27-07-2023	2.070.203	-6,91%	15,43	13,77	15,65	14,01
26-07-2023	1.932.209	-0,13%	15,49	14,94	15,7818	15,12
25-07-2023	2.379.753	-0,85%	15,49	15,10	16,14	15,14
24-07-2023	3.017.557	8,76%	15,07	14,37	15,48	15,27
21-07-2023	2.632.628	-6,40%	15,07	13,825	15,10	14,04
20-07-2023	2.389.660	0,13%	14,82	14,17	15,01	15,00
19-07-2023	3.470.345	-5,96%	15,57	14,30	15,88	14,99
18-07-2023	2.464.280	-3,74%	16,57	15,6528	16,97	15,94
17-07-2023	1.679.993	-0,18%	17,22	16,19	16,81	16,56
14-07-2023	3.417.211	-2,47%	17,22	16,125	17,68	16,59
13-07-2023	5.423.204	9,11%	15,79	15,59	17,37	17,01
12-07-2023	5.135.098	0,32%	15,25	14,5812	15,9208	15,59
11-07-2023	7.834.845	23,92%	11,88	12,76	15,62	15,54
10-07-2023	1.930.218	3,98%	11,88	11,92	12,6688	12,54
07-07-2023	1.763.193	1,22%	11,96	11,955	12,5199	12,06
06-07-2023	1.823.367	-5,14%	13,20	11,59	12,16	11,915
05-07-2023	1.736.443	-6,06%	13,20	12,38	13,23	12,56
04-07-2023	1.201.392	6,68%	12,59	12,43	13,41	13,25
03-07-2023	1.199.000	7,57%	12,59	12,43	13,41	13,36
30-06-2023	2.321.574	-6,26%	13,45	12,39	13,50	12,42
29-06-2023	3.183.749	-4,47%	13,87	13,15	14,38	13,25
28-06-2023	4.605.738	15,20%	11,98	11,88	13,92	13,87
27-06-2023	2.160.898	10,76%	10,99	10,82	12,05	12,04
26-06-2023	1.877.574	3,20%	10,15	10,15	11,12	10,65
23-06-2023	2.161.630	-2,92%	10,43	10,11	10,61	10,32
22-06-2023	1.406.719	4,73%	10,08	9,99	10,70	10,63
21-06-2023	1.723.713	-4,61%	10,61	9,69	10,61	10,15
20-06-2023	1.224.736	-1,94%	10,78	10,43	11,18	10,64
19-06-2023	1.908.825	-0,37%	11,06	10,84	11,40	10,85
16-06-2023	1.908.825	-0,37%	11,06	10,84	11,40	10,85
15-06-2023	1.189.172	3,52%	10,75	10,265	10,90	10,89
14-06-2023	1.141.473	-1,31%	10,75	10,21	10,7685	10,52
13-06-2023	1.297.682	0,85%	10,70	10,44	10,82	10,66
12-06-2023	1.010.501	1,15%	10,60	10,47	10,9292	10,57
09-06-2023	1.040.083	-3,95%	10,95	10,3706	11,08	10,45
08-06-2023	1.183.079	4,52%	10,47	10,22	10,92	10,88
07-06-2023	1.425.727	-2,16%	10,80	10,37	10,96	10,41
06-06-2023	1.117.366	2,90%	10,29	10,18	10,96	10,64
05-06-2023	860.074	-2,82%	10,66	10,30	10,68	10,34
02-06-2023	1.240.400	5,77%	10,39	9,9363	10,66	10,64
01-06-2023	1.437.298	2,76%	9,64	9,51	10,37	10,06
31-05-2023	1.543.380	-0,65%	9,65	8,8315	9,6699	9,79
30-05-2023	1.543.380	-0,65%	9,65	8,8315	9,6699	9,21
29-05-2023	1.260.898	-0,42%	9,65	9,25	9,90	9,51
26-05-2023	1.260.898	-0,42%	9,65	9,25	9,90	9,51
25-05-2023	1.107.872	-2,65%	9,90	9,445	9,91	9,55
24-05-2023	1.580.805	0,10%	9,51	9,28	9,92	9,81
23-05-2023	1.724.901	-7,41%	10,46	9,78	10,95	9,75
22-05-2023	1.246.156	2,04%	10,32	10,21	10,7885	10,53
19-05-2023	1.500.270	-4,18%	11,05	10,27	11,149	10,32
18-05-2023	1.552.835	2,28%	10,53	10,335	10,85	10,77
17-05-2023	1.296.283	3,95%	10,04	9,94	10,58	10,53
16-05-2023	1.056.028	-2,50%	10,21	9,95	10,29	10,13
15-05-2023	1.277.000	-2,35%	10,62	10,25	10,735	10,39
12-05-2023	1.556.841	-4,14%	11,08	10,3565	11,15	10,64
11-05-2023	2.060.222	-0,63%	11,18	10,96	11,54	11,10