Redfin Corporation (RDFN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
10-05-2023	3.190.887	14,80%	10,05	10,041	11,295	11,17
09-05-2023	1.796.523	-2,89%	9,91	9,72	10,145	9,73
08-05-2023	3.616.172	6,26%	9,43	9,24	10,08	10,02
05-05-2023	7.324.637	33,19%	7,51	7,51	9,812	9,43
04-05-2023	1.885.052	5,95%	6,89	6,79	7,16	7,30
03-05-2023	2.068.267	1,02%	6,85	6,8216	7,26	6,92
02-05-2023	1.989.494	-7,56%	7,35	6,76	7,35	6,85
01-05-2023	1.355.864	-0,54%	7,45	7,2119	7,615	7,41
28-04-2023	1.185.539	3,91%	7,12	7,02	7,485	7,45
27-04-2023	1.386.577	1,85%	7,21	6,9806	7,36	7,17
26-04-2023	1.797.812	-4,88%	7,59	7,00	7,595	7,0485
25-04-2023	1.922.622	-12,41%	8,34	7,40	8,39	7,41
24-04-2023	1.141.507	-2,87%	8,71	8,23	8,78	8,46
21-04-2023	1.254.747	0,46%	8,67	8,30	8,795	8,71
20-04-2023	1.937.580	-5,25%	9,01	8,66	9,465	8,67
19-04-2023	722.604	0,22%	8,93	8,9272	9,245	9,15
18-04-2023	964.990	-0,76%	9,27	8,905	9,29	9,13
17-04-2023	950.530	3,60%	8,94	8,785	9,25	9,20
14-04-2023	1.202.784	-2,10%	9,07	8,61	9,155	8,88
13-04-2023	1.104.781	4,61%	8,81	8,81	9,28	9,07
12-04-2023	1.417.529	-4,93%	9,43	8,65	9,54	8,67
11-04-2023	2.306.159	2,27%	8,88	8,80	9,3299	9,00
10-04-2023	822.712	-0,79%	8,72	8,555	8,995	8,80
06-04-2023	990.941	4,48%	8,47	8,30	8,925	8,87
05-04-2023	1.408.448	-3,85%	8,75	8,205	8,75	8,49
04-04-2023	1.386.334	-3,39%	9,17	8,79	9,27	8,83
03-04-2023	1.643.807	0,88%	8,89	8,83	9,32	9,14
31-03-2023	2.737.896	11,03%	8,32	8,24	9,145	9,06
30-03-2023	1.557.881	-1,21%	8,44	8,09	8,75	8,16
29-03-2023	1.180.110	5,22%	8,09	7,965	8,32	8,26
28-03-2023	1.176.294	-5,08%	8,18	7,78	8,335	7,85
27-03-2023	1.684.257	3,38%	8,03	7,70	8,35	8,27
24-03-2023	1.884.633	-3,50%	8,23	7,77	8,33	8,00
23-03-2023	2.212.332	7,52%	7,86	7,8116	8,8284	8,29
22-03-2023	1.605.210	-8,54%	8,39	7,71	8,40	7,71
21-03-2023	1.590.125	5,77%	8,09	7,955	8,45	8,43
20-03-2023	1.943.518	-3,28%	8,14	7,785	8,31	7,97
17-03-2023	2.189.638	-6,41%	8,75	8,22	8,75	8,18
16-03-2023	1.846.745	3,43%	8,43	8,27	8,81	8,74
15-03-2023	2.402.244	8,75%	7,65	7,525	8,47	8,45
14-03-2023	2.321.821	1,44%	7,99	7,58	8,23	7,77
13-03-2023	4.526.211	13,99%	6,59	6,475	8,01	7,66
10-03-2023	2.344.042	-3,73%	6,96	6,488	6,96	6,72
09-03-2023	1.542.149	-7,67%	7,59	6,92	7,755	6,98
08-03-2023	930.802	3,56%	7,26	7,04	7,56	7,56
07-03-2023	995.510	-2,54%	7,47	7,28	7,625	7,30
06-03-2023	1.414.131	-4,83%	7,93	7,48	8,1899	7,49
03-03-2023	1.657.623	10,50%	7,34	6,8295	7,90	8,00
02-03-2023	1.762.896	0,56%	6,99	6,8295	7,275	7,24
01-03-2023	1.921.137	-2,83%	7,41	7,08	7,45	7,20
28-02-2023	2.091.559	-0,93%	7,51	7,34	7,705	7,49
27-02-2023	1.730.935	-1,71%	7,81	7,47	7,85	7,48
24-02-2023	2.437.659	-6,63%	7,76	7,32	7,835	7,61
23-02-2023	2.482.631	-5,34%	8,81	7,9401	8,98	8,15
22-02-2023	3.043.653	3,24%	8,36	8,19	8,898	8,61
21-02-2023	3.318.549	-0,95%	8,25	8,17	9,125	8,34
20-02-2023	4.719.617	-6,55%	8,70	8,2401	9,34	8,42
17-02-2023	4.719.617	-6,55%	8,70	8,2401	9,34	8,42
16-02-2023	3.762.708	-3,78%	9,29	9,01	9,885	9,16
15-02-2023	2.420.000	9,93%	8,63	8,55	9,53	9,52
14-02-2023	2.458.673	3,10%	8,24	8,09	8,86	8,66
13-02-2023	2.696.960	3,92%	8,20	8,045	9,05	8,48
10-02-2023	1.722.477	-1,57%	8,15	7,94	8,395	8,16
09-02-2023	2.225.080	-6,43%	8,98	8,27	9,24	8,29
08-02-2023	1.813.865	-3,17%	9,15	8,78	9,40	8,86
07-02-2023	2.970.837	-7,39%	9,79	8,605	9,82	9,15
06-02-2023	2.192.160	4,97%	9,28	9,12	9,93	9,92
03-02-2023	4.234.418	-3,48%	8,93	8,75	10,588	9,44
02-02-2023	7.427.281	12,80%	9,23	8,93	10,70	9,78
01-02-2023	3.244.328	15,91%	7,46	7,3719	8,72	8,67
31-01-2023	2.800.222	3,60%	7,27	7,02	7,60	7,48
30-01-2023	2.735.826	-0,82%	7,22	7,02	7,52	7,22
27-01-2023	5.077.095	20,40%	6,08	6,02	7,4691	7,32
26-01-2023	3.062.504	7,52%	5,88	5,71	6,2701	6,08
25-01-2023	4.077.991	-8,09%	5,75	5,19	5,97	5,68
24-01-2023	1.305.451	-1,75%	6,18	6,14	6,5899	6,18
23-01-2023	1.612.803	3,56%	6,19	6,12	6,55	6,40
20-01-2023	1.773.187	9,25%	5,72	5,58	6,25	6,14
19-01-2023	1.593.857	-2,26%	5,62	5,28	5,72	5,62
18-01-2023	2.300.801	-8,73%	6,41	5,63	6,46	5,75
17-01-2023	2.774.874	2,44%	6,19	6,0214	6,585	6,30
16-01-2023	1.760.968	3,59%	5,98	5,89	6,48	6,35
13-01-2023	1.760.968	3,59%	5,98	5,89	6,48	6,35
12-01-2023	2.516.634	5,69%	5,85	5,715	6,175	6,13
11-01-2023	1.854.507	5,65%	5,56	5,50	5,825	5,80
10-01-2023	1.621.266	6,60%	5,11	5,04	5,515	5,49
09-01-2023	2.630.592	8,19%	4,92	4,885	5,45	5,15
06-01-2023	1.175.865	4,39%	4,60	4,44	4,785	4,76
05-01-2023	1.579.227	-4,40%	4,71	4,44	4,71	4,56
04-01-2023	1.738.785	10,67%	4,42	4,36	4,82	4,77
03-01-2023	1.534.070	1,65%	4,37	4,235	4,5782	4,31
02-01-2023	1.597.877	0,24%	4,12	4,08	4,27	4,27
30-12-2022	1.597.877	0,24%	4,12	4,08	4,27	4,27
29-12-2022	2.181.484	12,70%	3,82	3,7494	4,2899	4,26
28-12-2022	2.012.860	-3,08%	3,87	3,78	4,00	3,78
27-12-2022	1.864.515	-9,30%	4,27	3,875	4,27	3,90
23-12-2022	410.195	-3,98%	4,35	4,175	4,375	4,225
22-12-2022	2.692.828	-6,98%	4,66	4,1308	4,665	4,40
21-12-2022	1.708.802	-0,63%	4,73	4,66	5,085	4,76
20-12-2022	1.685.688	-3,23%	4,89	4,74	5,03	4,79