BiG | O banco que entende os seus valores.

Radian Group Inc (RDN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
07/10/2025	474.724	-0,23%	34,61	34,56	35,02	34,66
06/10/2025	428.645	-0,32%	34,96	34,555	35,24	34,74
03/10/2025	389.432	-0,43%	34,965	34,76	35,35	34,85
02/10/2025	322.129	-1,63%	35,40	34,81	35,465	35,00
01/10/2025	435.787	-1,77%	36,01	35,435	36,17	35,58
30/09/2025	245.304	-0,63%	36,44	36,03	36,785	36,22
29/09/2025	254.626	-1,49%	37,00	36,205	37,00	36,44
26/09/2025	302.154	0,96%	36,65	36,61	37,23	36,99
25/09/2025	285.769	0,78%	36,47	36,21	36,695	36,65
24/09/2025	696.513	0,44%	36,00	36,00	36,42	36,36
23/09/2025	850.537	-0,77%	36,28	35,9884	36,765	36,19
22/09/2025	628.915	-1,99%	37,23	36,22	37,23	36,47
19/09/2025	968.337	-0,21%	37,10	37,09	37,78	37,23
18/09/2025	2.150.871	7,00%	36,6751	36,12	38,84	37,22
17/09/2025	253.328	0,52%	34,50	34,50	35,295	34,73
16/09/2025	261.244	-0,71%	34,67	34,345	34,8306	34,50
15/09/2025	337.496	-1,14%	35,07	34,65	35,095	34,74
12/09/2025	212.610	-1,08%	35,17	35,085	35,46	35,15
11/09/2025	248.209	1,63%	35,01	34,915	35,60	35,51
10/09/2025	227.825	0,07%	34,83	34,60	35,0854	34,92
09/09/2025	216.881	-1,04%	35,09	34,72	35,3583	34,83
08/09/2025	258.114	-0,57%	35,71	34,86	35,71	35,18
05/09/2025	210.242	0,09%	35,58	35,26	35,78	35,39
04/09/2025	298.423	1,00%	34,96	34,96	35,39	35,36
03/09/2025	185.816	0,98%	34,45	34,34	35,03	35,01
02/09/2025	284.510	-0,60%	34,88	34,415	34,88	34,67
29/08/2025	248.457	0,64%	34,74	34,6375	34,89	34,88
28/08/2025	279.168	-0,94%	34,95	34,40	34,95	34,66
27/08/2025	244.231	0,66%	34,64	34,628	35,02	34,95
26/08/2025	239.832	-0,19%	34,70	34,585	35,01	34,72
25/08/2025	219.523	-1,26%	35,12	34,77	35,40	34,79
22/08/2025	278.030	2,42%	34,75	34,75	35,59	35,225
21/08/2025	217.638	-0,23%	34,60	34,435	34,87	34,65
20/08/2025	218.683	-0,47%	35,01	34,625	35,13	34,73
19/08/2025	205.300	1,48%	34,39	34,25	34,9428	34,89
18/08/2025	194.980	-0,41%	34,00	34,00	34,595	34,38
15/08/2025	353.133	-1,79%	35,15	34,42	35,26	34,52
14/08/2025	311.720	-0,20%	35,49	34,82	35,49	35,15
13/08/2025	402.437	1,62%	34,88	34,6681	35,29	35,22
12/08/2025	223.942	1,38%	34,20	34,20	34,765	34,66
11/08/2025	283.566	0,53%	34,01	33,94	34,31	34,19
08/08/2025	304.414	2,16%	33,294	33,294	34,10	34,01
07/08/2025	338.318	-0,54%	33,54	33,21	33,69	33,29
06/08/2025	333.095	0,63%	33,26	33,25	33,59	33,47
05/08/2025	368.712	1,09%	32,90	32,77	33,325	33,26
04/08/2025	408.582	-0,14%	32,92	32,61	33,005	32,90
01/08/2025	666.470	0,95%	32,61	32,61	33,38	32,92
31/07/2025	1.051.897	-2,67%	33,51	32,27	33,51	32,61
30/07/2025	657.678	-1,12%	33,89	33,31	34,13	33,51
29/07/2025	770.302	1,31%	33,655	33,265	34,10	33,94
28/07/2025	601.045	-0,92%	33,41	33,265	33,7598	33,50
25/07/2025	414.099	0,12%	33,74	33,55	34,06	33,81
24/07/2025	522.946	-0,76%	34,35	33,68	34,365	33,77
23/07/2025	358.512	-0,56%	34,015	33,925	34,475	34,03
22/07/2025	442.696	0,86%	33,92	33,7201	34,38	34,22
21/07/2025	292.201	0,39%	33,93	33,725	34,13	33,93
18/07/2025	441.356	-0,56%	33,86	33,68	34,15	33,80
17/07/2025	381.230	0,41%	33,74	33,3704	34,12	33,99
16/07/2025	364.966	0,54%	34,47	33,3704	34,47	33,85
15/07/2025	379.997	-1,98%	33,84	33,64	34,51	33,67
14/07/2025	496.579	1,51%	33,835	33,82	34,51	34,35
11/07/2025	420.393	-1,17%	35,01	33,685	35,04	33,84
10/07/2025	546.317	-2,20%	35,615	34,09	35,71	34,24
09/07/2025	309.386	-1,77%	35,60	34,84	36,005	35,01
08/07/2025	404.884	-0,17%	36,19	35,3778	36,315	35,64
07/07/2025	480.045	-2,99%	36,04	35,3778	36,32	35,70
04/07/2025	170.864	-0,44%	36,49	36,16	36,81	36,80
03/07/2025	170.863	-0,33%	36,50	36,165	36,81	36,73
02/07/2025	224.801	-0,66%	35,97	35,865	36,84	36,32
01/07/2025	363.517	1,50%	36,02	35,71	36,84	36,56
30/06/2025	530.679	0,20%	35,95	35,70	36,13	36,02
27/06/2025	326.882	0,36%	36,04	35,46	36,12	35,95
26/06/2025	336.360	0,53%	36,32	35,61	36,53	35,88
25/06/2025	338.889	-2,30%	36,505	35,64	36,98	35,69
24/06/2025	722.820	0,72%	35,08	35,02	36,98	36,53
23/06/2025	498.523	3,78%	35,15	34,95	36,30	36,27
20/06/2025	575.933	0,76%	34,78	34,625	35,15	34,95
19/06/2025	506.956	2,33%	34,27	34,23	34,81	34,69
18/06/2025	475.632	2,39%	34,275	33,345	34,81	34,685
17/06/2025	638.945	-1,85%	34,52	33,345	35,085	33,88
16/06/2025	498.401	0,73%	34,45	34,30	35,085	34,52
13/06/2025	433.640	-0,38%	33,69	33,50	34,495	34,27
12/06/2025	379.612	1,21%	33,77	33,50	34,435	34,40
11/06/2025	518.465	0,92%	33,43	33,29	34,26	33,99
10/06/2025	325.011	0,81%	33,41	32,99	33,81	33,68
09/06/2025	580.676	-0,36%	33,62	32,97	33,62	33,41
06/06/2025	408.600	0,99%	32,94	32,94	33,71	33,53
05/06/2025	521.769	-0,03%	33,86	33,045	33,87	33,20
04/06/2025	387.328	-1,63%	33,55	33,185	33,89	33,21
03/06/2025	305.248	0,39%	33,73	33,185	33,89	33,76
02/06/2025	354.522	-0,78%	34,15	33,25	34,15	33,63
30/05/2025	335.520	-0,20%	33,95	33,81	34,88	33,895
29/05/2025	387.507	0,68%	34,18	33,81	34,27	34,24
28/05/2025	471.323	-0,50%	33,61	33,20	34,245	34,01
27/05/2025	443.977	2,70%	34,50	33,20	34,50	34,18
23/05/2025	424.342	-1,13%	33,525	33,04	33,925	33,28
22/05/2025	527.644	1,75%	33,96	33,035	34,135	33,66
21/05/2025	393.354	-3,53%	34,19	33,035	34,515	33,08
20/05/2025	309.431	-0,29%	34,535	34,12	34,65	34,29
19/05/2025	369.623	-1,29%	34,65	34,25	34,65	34,39