Radian Group Inc (RDN)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/10/2026 |
864.984 |
2,98%
|
34,25
|
34,25
|
36,695
|
35,75
|
| 22/10/2026 |
831.339 |
2,12%
|
35,00
|
34,16
|
35,46
|
34,70
|
| 21/10/2026 |
667.106 |
-1,98%
|
34,725
|
33,675
|
35,16
|
33,98
|
| 20/10/2026 |
595.262 |
1,70%
|
34,30
|
34,27
|
34,89
|
34,68
|
| 19/10/2026 |
376.554 |
0,24%
|
33,76
|
33,76
|
34,28
|
34,12
|
| 16/10/2026 |
415.195 |
1,50%
|
33,60
|
33,60
|
34,2456
|
34,04
|
| 15/10/2026 |
516.652 |
0,72%
|
33,35
|
33,35
|
34,29
|
33,60
|
| 14/10/2026 |
611.858 |
-0,98%
|
33,5351
|
32,96
|
33,55
|
33,41
|
| 13/10/2026 |
814.071 |
-0,34%
|
34,351
|
33,475
|
34,48
|
33,75
|
| 12/10/2026 |
867.528 |
-0,18%
|
33,99
|
33,54
|
34,29
|
33,87
|
| 09/10/2026 |
822.905 |
-0,70%
|
34,26
|
33,755
|
34,26
|
33,93
|
| 08/10/2026 |
1.034.722 |
1,40%
|
33,65
|
33,32
|
34,28
|
34,17
|
| 07/10/2026 |
1.263.864 |
-1,20%
|
33,98
|
33,64
|
34,30
|
33,70
|
| 06/10/2026 |
821.000 |
1,82%
|
33,45
|
33,45
|
34,26
|
34,11
|
| 05/10/2026 |
1.193.374 |
2,86%
|
32,56
|
30,31
|
33,835
|
33,50
|
| 02/10/2026 |
1.347.186 |
4,32%
|
31,01
|
31,01
|
32,74
|
32,57
|
| 01/10/2026 |
1.523.153 |
1,99%
|
30,61
|
30,53
|
31,32
|
31,22
|
| 30/09/2026 |
2.197.011 |
-6,53%
|
32,75
|
30,595
|
32,99
|
30,61
|
| 29/09/2026 |
712.475 |
-0,76%
|
32,77
|
32,36
|
33,26
|
32,75
|
| 28/09/2026 |
868.684 |
-0,06%
|
33,49
|
32,6128
|
33,49
|
33,00
|
| 25/09/2026 |
405.376 |
-1,58%
|
33,95
|
32,98
|
33,97
|
33,02
|
| 24/09/2026 |
565.005 |
-2,94%
|
34,60
|
33,41
|
34,97
|
33,54
|
| 23/09/2026 |
327.935 |
-0,43%
|
34,56
|
34,50
|
34,88
|
34,54
|
| 22/09/2026 |
727.331 |
1,08%
|
34,89
|
34,425
|
35,205
|
34,69
|
| 21/09/2026 |
310.611 |
-1,86%
|
35,04
|
34,32
|
35,11
|
34,32
|
| 18/09/2026 |
284.837 |
0,53%
|
34,80
|
34,58
|
35,07
|
35,01
|
| 17/09/2026 |
391.896 |
-1,35%
|
35,79
|
34,77
|
35,79
|
34,80
|
| 16/09/2026 |
675.916 |
-0,23%
|
35,31
|
34,90
|
35,435
|
35,27
|
| 15/09/2026 |
1.137.894 |
-1,37%
|
35,67
|
34,28
|
35,93
|
35,36
|
| 14/09/2026 |
376.069 |
0,63%
|
36,30
|
35,67
|
36,30
|
35,85
|
| 11/09/2026 |
537.855 |
-1,66%
|
36,50
|
35,53
|
36,50
|
35,62
|
| 10/09/2026 |
252.413 |
-0,36%
|
36,41
|
35,90
|
36,4563
|
36,22
|
| 09/09/2026 |
360.119 |
0,83%
|
36,06
|
35,83
|
36,47
|
36,35
|
| 08/09/2026 |
242.279 |
-1,60%
|
36,65
|
36,02
|
36,70
|
36,05
|
| 04/09/2026 |
324.947 |
-0,41%
|
36,54
|
36,39
|
36,775
|
36,66
|
| 03/09/2026 |
239.635 |
0,88%
|
36,73
|
36,64
|
37,12
|
36,81
|
| 02/09/2026 |
320.436 |
1,90%
|
36,085
|
35,84
|
36,51
|
36,49
|
| 01/09/2026 |
261.442 |
-0,14%
|
35,86
|
35,74
|
36,3801
|
35,80
|
| 31/08/2026 |
318.300 |
-1,65%
|
36,36
|
35,753
|
36,495
|
35,86
|
| 28/08/2026 |
288.577 |
-0,15%
|
36,67
|
36,41
|
36,78
|
36,41
|
| 27/08/2026 |
291.745 |
-0,79%
|
36,57
|
36,33
|
36,74
|
36,52
|
| 26/08/2026 |
287.150 |
-0,22%
|
36,58
|
36,58
|
36,86
|
36,81
|
| 25/08/2026 |
297.372 |
0,33%
|
36,35
|
36,23
|
36,95
|
36,83
|
| 24/08/2026 |
235.960 |
1,01%
|
36,59
|
36,28
|
36,79
|
36,71
|
| 21/08/2026 |
193.030 |
-0,19%
|
36,66
|
36,335
|
36,9759
|
36,335
|
| 20/08/2026 |
201.711 |
0,61%
|
36,36
|
36,08
|
36,72
|
36,66
|
| 19/08/2026 |
217.120 |
-1,15%
|
36,83
|
36,36
|
37,14
|
36,36
|
| 18/08/2026 |
288.395 |
-0,54%
|
37,4306
|
36,85
|
37,47
|
36,85
|
| 17/08/2026 |
331.410 |
-0,56%
|
37,49
|
36,82
|
37,49
|
37,05
|
| 14/08/2026 |
253.705 |
1,06%
|
36,92
|
36,85
|
37,26
|
37,26
|
| 13/08/2026 |
252.958 |
1,18%
|
36,585
|
36,315
|
36,965
|
36,87
|
| 12/08/2026 |
399.502 |
0,11%
|
36,28
|
36,28
|
36,84
|
36,44
|
| 11/08/2026 |
283.461 |
-0,33%
|
36,96
|
36,36
|
36,99
|
36,36
|
| 10/08/2026 |
568.565 |
-0,96%
|
36,75
|
36,03
|
36,905
|
36,50
|
| 07/08/2026 |
677.027 |
1,88%
|
36,27
|
35,83
|
37,36
|
36,91
|
| 06/08/2026 |
797.720 |
-7,56%
|
37,816
|
35,855
|
37,816
|
36,26
|
| 05/08/2026 |
335.730 |
-1,26%
|
38,53
|
38,53
|
39,56
|
39,17
|
| 04/08/2026 |
421.009 |
0,92%
|
40,99
|
38,91
|
40,99
|
39,64
|
| 03/08/2026 |
243.809 |
0,77%
|
39,2903
|
39,00
|
39,86
|
39,29
|
| 31/07/2026 |
262.306 |
0,46%
|
39,89
|
38,71
|
39,08
|
38,99
|
| 30/07/2026 |
343.806 |
-2,17%
|
39,72
|
38,54
|
39,89
|
38,81
|
| 29/07/2026 |
456.319 |
0,78%
|
39,40
|
39,25
|
39,98
|
39,71
|
| 28/07/2026 |
419.844 |
0,86%
|
39,26
|
39,07
|
39,5748
|
39,27
|
| 27/07/2026 |
374.674 |
0,83%
|
38,465
|
38,465
|
39,37
|
38,98
|
| 24/07/2026 |
217.139 |
1,25%
|
38,27
|
38,135
|
38,97
|
38,68
|
| 23/07/2026 |
300.808 |
-0,14%
|
38,23
|
37,57
|
38,23
|
38,16
|
| 22/07/2026 |
317.897 |
-0,65%
|
38,18
|
38,18
|
38,665
|
38,23
|
| 21/07/2026 |
341.017 |
-1,03%
|
38,87
|
38,35
|
39,18
|
38,48
|
| 20/07/2026 |
274.182 |
-1,27%
|
39,04
|
38,84
|
39,49
|
38,87
|
| 17/07/2026 |
329.043 |
0,65%
|
39,14
|
39,0975
|
39,725
|
39,38
|
| 16/07/2026 |
435.652 |
3,65%
|
37,83
|
37,83
|
39,14
|
39,14
|
| 15/07/2026 |
1.060.213 |
2,15%
|
36,39
|
36,32
|
38,15
|
37,72
|
| 14/07/2026 |
3.074.904 |
-4,60%
|
37,78
|
35,89
|
41,05
|
36,90
|
| 13/07/2026 |
286.551 |
0,34%
|
37,83
|
37,5901
|
38,28
|
38,01
|
| 10/07/2026 |
227.760 |
0,48%
|
37,50
|
37,40
|
37,94
|
37,84
|
| 09/07/2026 |
264.490 |
0,44%
|
37,48
|
37,35
|
37,87
|
37,66
|
| 08/07/2026 |
364.381 |
-1,43%
|
38,47
|
37,47
|
38,47
|
37,49
|
| 07/07/2026 |
336.528 |
-0,41%
|
38,38
|
37,985
|
38,895
|
38,03
|
| 06/07/2026 |
266.984 |
0,67%
|
37,94
|
37,94
|
38,445
|
38,19
|
| 02/07/2026 |
371.921 |
0,50%
|
38,09
|
37,185
|
38,09
|
37,94
|
| 01/07/2026 |
397.963 |
-0,01%
|
37,41
|
37,41
|
38,09
|
37,72
|
| 30/06/2026 |
342.524 |
-0,37%
|
37,96
|
37,46
|
38,07
|
37,67
|
| 29/06/2026 |
494.590 |
0,89%
|
37,25
|
37,06
|
37,94
|
37,81
|
| 26/06/2026 |
296.012 |
1,39%
|
37,17
|
36,90
|
37,58
|
37,50
|
| 25/06/2026 |
417.739 |
1,12%
|
36,65
|
36,535
|
37,61
|
37,00
|
| 24/06/2026 |
593.785 |
2,57%
|
35,50
|
35,50
|
36,82
|
36,56
|
| 23/06/2026 |
343.660 |
1,40%
|
35,45
|
35,18
|
35,64
|
35,61
|
| 18/06/2026 |
348.944 |
-0,33%
|
34,88
|
34,575
|
35,11
|
35,11
|
| 17/06/2026 |
311.194 |
-1,09%
|
35,23
|
34,57
|
35,36
|
34,88
|
| 16/06/2026 |
391.069 |
1,67%
|
35,00
|
34,67
|
35,445
|
35,23
|
| 15/06/2026 |
422.353 |
-0,45%
|
34,95
|
34,475
|
35,045
|
34,54
|
| 12/06/2026 |
319.720 |
1,52%
|
34,144
|
34,144
|
34,82
|
34,66
|
| 11/06/2026 |
326.709 |
-1,59%
|
35,26
|
33,91
|
35,26
|
34,14
|
| 10/06/2026 |
541.191 |
1,56%
|
34,56
|
34,28
|
35,01
|
34,73
|
| 09/06/2026 |
632.190 |
2,09%
|
33,79
|
33,73
|
34,45
|
34,25
|
| 08/06/2026 |
387.292 |
-0,59%
|
34,16
|
33,56
|
34,231
|
33,56
|
| 05/06/2026 |
399.727 |
0,52%
|
33,78
|
33,55
|
34,33
|
33,80
|
| 04/06/2026 |
449.206 |
-0,30%
|
34,377
|
33,53
|
34,58
|
33,60
|
| 03/06/2026 |
598.656 |
-0,49%
|
34,37
|
33,295
|
34,705
|
33,67
|
| 02/06/2026 |
628.093 |
0,87%
|
33,42
|
33,42
|
34,18
|
33,79
|
