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 >
24/12/2024	0	0,50%	31,85	31,53	32,07	31,93
23/12/2024	357.266	-0,69%	32,12	31,645	32,18	31,83
20/12/2024	492.451	1,10%	31,55	31,55	32,40	32,05
19/12/2024	505.121	0,00%	33,10	31,72	32,51	31,73
18/12/2024	0	-4,05%	33,10	31,63	33,42	31,73
17/12/2024	704.772	-1,90%	33,46	33,01	33,675	33,07
16/12/2024	242.963	0,51%	33,45	33,5176	34,075	33,71
13/12/2024	177.168	-0,24%	34,015	33,305	33,72	33,54
12/12/2024	197.319	-0,68%	34,015	33,605	34,13	33,62
11/12/2024	209.717	0,74%	33,75	33,525	33,96	33,85
10/12/2024	269.335	-0,12%	33,46	33,14	33,83	33,60
09/12/2024	296.798	-2,86%	33,96	33,368	34,375	33,64
06/12/2024	305.725	0,23%	34,62	34,3204	34,73	34,64
05/12/2024	246.276	-1,06%	35,355	34,54	34,88	34,56
04/12/2024	541.811	-1,69%	35,355	34,4564	35,57	34,93
03/12/2024	280.663	-0,59%	35,83	35,38	35,83	35,53
02/12/2024	502.340	-0,14%	35,38	35,38	36,035	35,74
29/11/2024	172.748	0,70%	35,54	35,48	35,97	35,79
28/11/2024	359.653	-0,20%	35,55	35,12	35,69	35,54
27/11/2024	316.189	1,00%	35,15	34,59	36,56	35,12
26/11/2024	253.101	-0,79%	35,065	34,59	35,83	35,19
25/11/2024	290.932	2,18%	35,18	34,8401	35,83	35,47
22/11/2024	276.264	2,76%	33,82	33,645	35,01	34,715
21/11/2024	283.010	1,28%	33,94	33,4515	34,17	34,02
20/11/2024	235.865	-0,80%	33,845	33,4515	34,05	33,59
19/11/2024	280.106	-0,62%	34,58	33,47	34,7111	33,86
18/11/2024	300.593	-1,62%	34,23	34,045	34,745	34,07
15/11/2024	667.822	0,70%	34,65	34,20	34,86	34,63
14/11/2024	371.841	-0,29%	34,77	34,19	34,82	34,39
13/11/2024	274.892	-0,32%	34,32	34,34	34,88	34,49
12/11/2024	275.034	0,96%	33,89	33,75	34,88	34,60
11/11/2024	339.300	2,36%	33,58	33,58	34,36	34,27
08/11/2024	721.221	-1,12%	34,275	33,2299	34,43	33,48
07/11/2024	581.117	-2,11%	34,75	32,94	35,03	33,86
06/11/2024	599.515	6,83%	32,05	32,02	35,03	34,59
05/11/2024	370.144	%	32,05	32,02	32,525	32,38
04/11/2024	335.470	%	31,71	31,725	32,37	32,11
01/11/2024	762.220	%	35,145	31,68	34,86	31,67
31/10/2024	1.416.522	%	33,83	34,79	35,53	34,91
30/10/2024	960.757	%	33,83	33,62	34,749	34,69
29/10/2024	117.869	%	33,83	33,78	34,20	34,11
25/10/2024	212.454	%	34,48	33,345	34,44	33,56
24/10/2024	185.308	%	34,405	33,81	34,37	34,29
23/10/2024	466.868	%	34,17	34,09	34,435	34,35
22/10/2024	235.828	%	34,17	34,09	34,435	34,35
21/10/2024	230.202	%	35,28	34,20	35,28	34,24
18/10/2024	504.980	%	35,85	35,21	35,88	35,32
17/10/2024	230.378	%	35,585	35,33	35,85	35,84
16/10/2024	198.591	%	35,10	34,87	35,40	34,90
15/10/2024	137.257	%	34,92	34,3901	34,87	34,54
14/10/2024	135.109	%	34,40	34,3901	34,87	34,81
11/10/2024	366.291	%	34,085	33,965	34,45	34,42
10/10/2024	235.508	%	34,085	34,06	34,53	33,95
09/10/2024	231.632	%	34,25	34,06	34,53	34,18
08/10/2024	581.270	%	34,50	33,87	34,54	34,11
07/10/2024	546.411	%	34,50	33,87	34,54	34,11
04/10/2024	244.225	%	34,79	34,575	34,88	34,81
03/10/2024	239.739	%	34,22	34,04	34,495	34,22
02/10/2024	459.785	%	34,03	33,985	34,67	34,24
01/10/2024	454.357	%	34,47	33,985	34,855	34,24
30/09/2024	377.091	%	34,47	34,36	34,855	34,69
27/09/2024	413.045	%	35,01	34,615	35,03	34,66
26/09/2024	417.795	%	34,76	34,41	34,775	34,55
25/09/2024	189.549	%	34,76	34,41	34,775	34,55
24/09/2024	193.361	%	35,25	34,72	35,475	34,75
23/09/2024	298.381	%	35,25	35,08	35,57	35,38
20/09/2024	540.573	%	35,17	34,755	35,37	35,09
19/09/2024	318.056	%	35,965	35,01	35,85	35,42
18/09/2024	353.946	%	35,215	35,05	35,84	35,15
17/09/2024	229.735	%	35,62	35,05	35,84	35,15
16/09/2024	259.954	%	34,63	35,02	35,64	35,57
13/09/2024	328.093	%	34,63	33,835	34,495	34,00
12/09/2024	252.311	%	33,74	33,835	34,495	34,24
11/09/2024	235.141	%	34,48	34,395	34,96	34,76
10/09/2024	266.747	%	34,63	34,35	35,00	34,64
09/09/2024	254.513	%	34,96	34,35	35,00	34,64
06/09/2024	977.051	%	35,51	35,185	36,365	35,33
05/09/2024	406.060	%	36,26	35,3612	36,21	36,10
04/09/2024	464.754	%	35,64	35,48	36,39	35,75
03/09/2024	231.242	%	36,22	35,49	36,39	35,66
30/08/2024	399.925	%	35,89	35,76	36,185	36,15
29/08/2024	490.477	%	35,89	35,60	36,045	35,80
28/08/2024	351.201	%	35,64	35,53	35,875	35,69
27/08/2024	166.359	%	36,01	35,84	36,399	35,65
26/08/2024	165.151	%	36,01	35,84	36,399	35,93
23/08/2024	249.153	%	35,24	34,93	36,00	35,97
22/08/2024	184.065	%	35,22	34,54	35,13	34,44
21/08/2024	177.001	%	34,81	34,54	35,129	35,08
20/08/2024	157.621	%	34,86	34,61	34,95	34,67
19/08/2024	167.773	%	34,38	34,70	35,0163	34,98
16/08/2024	231.723	%	34,38	34,35	34,94	34,82
15/08/2024	202.133	%	34,66	33,42	34,015	34,00
14/08/2024	324.245	%	33,94	33,51	34,00	33,90
13/08/2024	825.209	%	33,58	33,25	34,21	33,31
12/08/2024	409.434	%	34,21	33,25	34,21	33,31
09/08/2024	198.733	%	34,23	33,69	34,26	33,50
08/08/2024	171.447	%	33,84	33,69	34,26	34,10
07/08/2024	410.529	%	34,40	33,24	34,49	33,46
06/08/2024	551.373	%	33,79	32,99	34,038	33,94
05/08/2024	486.439	%	33,66	32,99	34,038	33,36