BiG | O banco que entende os seus valores.

Radian Group Inc (RDN)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
16/05/2025	421.320	2,35%	33,82	33,543	34,89	34,84
15/05/2025	287.488	1,25%	34,12	33,28	34,165	34,04
14/05/2025	550.099	-1,18%	34,24	33,28	34,20	33,62
13/05/2025	324.613	0,00%	34,08	33,775	34,50	34,02
12/05/2025	441.622	1,46%	32,92	32,92	34,50	34,02
09/05/2025	359.665	-1,06%	34,06	33,415	34,34	33,53
08/05/2025	242.743	0,21%	33,84	33,21	34,34	33,89
07/05/2025	310.511	0,72%	33,675	33,525	34,115	33,82
06/05/2025	309.916	-0,92%	33,50	33,465	34,075	33,58
05/05/2025	357.053	0,18%	33,49	33,465	34,075	33,89
02/05/2025	366.497	3,90%	31,22	29,60	33,95	33,83
01/05/2025	742.842	1,94%	31,40	29,60	32,82	32,56
30/04/2025	794.148	0,85%	31,50	31,14	31,97	31,94
29/04/2025	787.272	0,32%	31,43	31,25	31,71	31,62
28/04/2025	753.979	0,48%	32,19	31,28	32,19	31,52
25/04/2025	242.546	-1,69%	31,565	31,235	31,99	31,37
24/04/2025	529.824	0,95%	32,13	31,34	32,65	31,91
23/04/2025	295.040	-0,06%	31,41	31,22	32,65	31,61
22/04/2025	485.667	2,16%	31,375	30,78	31,71	31,63
21/04/2025	711.047	-2,03%	30,01	30,01	31,48	30,96
17/04/2025	353.385	0,70%	32,43	31,26	32,53	31,60
16/04/2025	828.322	-3,06%	32,805	31,26	33,13	31,38
15/04/2025	374.054	-0,86%	32,685	32,36	33,13	32,37
14/04/2025	559.770	0,77%	32,685	32,36	32,95	32,65
11/04/2025	844.796	2,69%	31,53	31,075	32,42	32,40
10/04/2025	838.592	-2,29%	32,04	31,11	32,475	31,55
09/04/2025	842.427	5,96%	30,075	29,82	32,83	32,29
08/04/2025	760.577	-0,75%	31,43	29,93	31,91	30,48
07/04/2025	905.134	-2,33%	30,57	30,0375	32,04	30,63
04/04/2025	970.658	-4,54%	31,89	31,14	31,97	31,36
03/04/2025	718.560	-3,89%	33,315	32,80	34,065	32,85
02/04/2025	724.715	0,98%	33,13	33,735	34,39	34,18
01/04/2025	534.750	2,36%	33,13	33,00	33,955	33,85
31/03/2025	731.384	0,76%	33,54	32,46	33,21	33,07
28/03/2025	416.594	-1,88%	33,50	32,595	33,58	32,82
27/03/2025	391.761	0,84%	32,79	33,155	33,55	33,45
26/03/2025	332.467	1,38%	32,93	32,745	33,25	33,17
25/03/2025	357.709	0,68%	32,735	32,56	32,86	32,72
24/03/2025	435.576	1,50%	32,11	31,845	32,57	32,50
21/03/2025	2.184.740	0,09%	31,75	31,58	32,24	32,02
20/03/2025	875.219	0,95%	31,75	31,55	32,25	31,99
19/03/2025	756.646	0,86%	31,74	31,20	31,865	31,69
18/03/2025	723.292	-0,44%	31,59	31,22	31,65	31,42
17/03/2025	1.314.559	0,19%	31,36	30,52	31,565	31,56
14/03/2025	485.309	1,35%	31,26	31,16	31,53	31,50
13/03/2025	562.668	0,65%	30,99	30,915	31,555	31,08
12/03/2025	553.717	-0,61%	31,20	30,53	31,2169	30,88
11/03/2025	657.902	-2,82%	32,05	31,07	32,125	31,07
10/03/2025	614.644	-0,25%	32,13	31,73	32,72	31,97
07/03/2025	307.770	1,36%	31,86	31,40	32,20	32,07
06/03/2025	401.004	-0,38%	31,46	31,27	31,73	31,64
05/03/2025	318.532	-0,84%	31,92	31,455	32,18	31,76
04/03/2025	490.211	-3,12%	32,68	31,77	32,89	32,03
03/03/2025	469.482	0,38%	32,80	32,781	33,64	33,06
28/02/2025	470.778	0,52%	32,365	32,66	33,07	32,91
27/02/2025	431.020	1,21%	32,365	32,365	33,01	32,74
26/02/2025	405.488	-0,31%	32,68	32,27	32,655	32,35
25/02/2025	718.540	0,22%	32,68	32,24	33,09	32,45
24/02/2025	613.355	-0,15%	33,13	32,34	32,905	32,38
21/02/2025	528.148	-1,16%	32,67	32,40	33,32	32,43
20/02/2025	638.080	0,00%	32,34	32,73	33,245	32,81
19/02/2025	770.842	0,18%	32,34	32,30	33,235	32,81
18/02/2025	580.571	-0,06%	32,55	32,14	32,82	32,75
17/02/2025	623.909	0,00%	32,38	32,21	32,78	32,77
14/02/2025	676.368	1,33%	32,20	32,1901	32,79	32,76
13/02/2025	616.510	1,19%	32,08	31,80	32,41	32,34
12/02/2025	435.428	-1,90%	32,08	31,61	32,29	31,96
11/02/2025	560.820	-0,64%	32,58	32,44	32,74	32,58
10/02/2025	441.257	-0,55%	33,17	32,575	33,67	32,79
07/02/2025	637.603	-1,90%	33,565	32,645	33,565	32,97
06/02/2025	709.098	-1,84%	34,88	33,03	35,00	33,61
05/02/2025	484.611	0,85%	34,35	33,47	34,45	34,23
04/02/2025	533.264	0,83%	33,43	33,21	34,19	33,94
03/02/2025	271.091	-1,06%	34,43	33,1993	34,00	33,66
31/01/2025	301.019	-1,62%	34,43	33,765	34,57	34,02
30/01/2025	274.390	1,74%	34,15	33,71	34,86	34,58
29/01/2025	432.490	-0,79%	34,15	33,71	34,51	33,99
28/01/2025	345.814	-0,52%	34,39	34,02	34,45	34,26
27/01/2025	348.489	3,18%	33,75	33,552	34,50	34,44
24/01/2025	224.494	0,12%	33,22	33,04	33,405	33,38
23/01/2025	202.170	0,36%	33,065	33,00	33,38	33,34
22/01/2025	259.197	-0,36%	33,065	32,94	33,32	33,22
21/01/2025	308.572	1,21%	33,17	33,055	33,475	33,34
20/01/2025	379.497	0,00%	33,36	32,73	33,36	32,94
17/01/2025	393.567	-0,45%	33,17	32,725	33,2425	32,94
16/01/2025	419.603	1,60%	32,53	32,30	33,195	33,09
15/01/2025	331.506	2,10%	32,58	32,23	32,62	32,57
14/01/2025	1.168.562	2,28%	30,47	31,465	32,075	31,90
13/01/2025	619.212	1,93%	30,98	30,46	31,21	31,19
10/01/2025	580.741	-3,29%	31,13	30,47	31,17	30,60
09/01/2025	734.030	-0,28%	31,44	31,30	31,715	31,64
08/01/2025	574.414	-0,28%	31,44	31,33	31,715	31,64
07/01/2025	514.245	0,25%	31,71	31,47	32,11	31,73
06/01/2025	450.629	-1,80%	32,00	31,59	32,355	31,65
03/01/2025	384.180	0,97%	32,10	31,97	32,41	32,23
02/01/2025	365.944	0,63%	32,08	31,79	32,33	31,92
31/12/2024	0	-0,03%	31,93	31,64	32,06	31,72
30/12/2024	210.266	-0,28%	31,47	31,375	31,955	31,72
27/12/2024	170.957	-0,87%	32,04	31,60	32,20	31,82
26/12/2024	189.777	0,53%	31,80	31,67	32,20	32,10