RADL3.SA - Raia Drogasil S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201988.7090.4488.1589.2989.291,143,400
Aug 16, 201987.9988.5586.3788.5588.551,301,800
Aug 15, 201987.7989.3686.0687.2087.201,708,200
Aug 14, 201989.0690.7488.0088.0188.011,486,200
Aug 13, 201989.0991.6889.0190.3990.39979,300
Aug 12, 201990.0090.8189.3089.9089.901,329,300
Aug 09, 201992.0193.1791.8092.0092.001,678,400
Aug 08, 201994.7094.7491.3691.8591.852,955,000
Aug 07, 201989.7594.6789.1194.5094.504,154,900
Aug 06, 201983.9887.5283.9886.5086.501,446,000
Aug 05, 201985.2586.0084.0084.0084.001,019,000
Aug 02, 201984.5588.1384.5588.0088.001,671,300
Aug 01, 201983.1885.4182.9184.8284.821,082,700
Jul 31, 201983.6084.2982.5083.0183.011,059,700
Jul 30, 201983.8985.3083.1083.5083.50659,000
Jul 29, 201982.7084.1681.8084.1084.10630,000
Jul 26, 201980.0083.4879.9182.5082.501,630,100
Jul 25, 201979.5781.4878.9679.8179.811,022,200
Jul 24, 201977.4079.8777.4079.8779.87766,700
Jul 23, 201977.9178.4677.4377.5777.57679,800
Jul 22, 201977.5278.5077.5077.5977.59688,200
Jul 19, 201978.2079.0177.3977.5077.50869,100
Jul 18, 201978.0078.3377.8178.0078.00984,500
Jul 17, 201978.0979.0576.9277.5577.551,510,500
Jul 16, 201980.3980.7978.1178.1178.112,672,000
Jul 15, 201980.5080.9279.5380.3980.39492,200
Jul 12, 201984.0084.7080.1380.1380.131,612,900
Jul 11, 201983.5284.6583.0783.6583.651,155,100
Jul 10, 201981.6684.5081.3783.5083.501,561,500
Jul 08, 201981.2282.4880.4381.5081.501,252,700
Jul 05, 201980.4081.4279.9181.3281.32645,200
Jul 04, 201978.1980.6077.6280.6080.60988,900
Jul 03, 201975.8578.0075.7577.0077.001,238,400
Jul 02, 201977.2077.6276.1976.1976.191,170,400
Jul 01, 201976.4077.3275.9677.2077.202,298,500
Jun 28, 201975.8076.8675.4776.1076.10998,100
Jun 27, 201972.2975.9372.2975.9375.93715,300
Jun 27, 20190.162303 Dividend
Jun 26, 201972.9973.6372.8673.4073.241,299,600
Jun 25, 201974.8275.5073.0073.0072.841,053,700
Jun 24, 201974.4775.3973.6675.3275.15534,900
Jun 21, 201976.0076.0074.0574.4574.291,243,900
Jun 19, 201974.7076.3473.9776.0075.83795,100
Jun 18, 201975.3075.5674.6274.9874.81840,400
Jun 17, 201974.0075.9074.0075.0074.83946,500
Jun 14, 201973.4675.2373.4274.3074.141,298,300
Jun 13, 201974.0675.7673.0173.6473.48842,700
Jun 12, 201972.7975.1572.7974.0073.841,597,800
Jun 11, 201973.0073.8372.1772.8772.711,784,900
Jun 10, 201971.8272.9071.6872.6172.45786,500
Jun 07, 201969.8671.5569.4871.5571.391,029,400
Jun 06, 201970.1370.3268.6069.6069.45679,800
Jun 05, 201970.4471.0069.2069.2069.05844,900
Jun 04, 201970.0070.8769.0270.4270.26836,800
Jun 03, 201969.8070.8369.3069.6069.451,255,700
May 31, 201969.5870.4569.0169.4269.271,087,800
May 30, 201969.5070.2868.4269.7569.60838,800
May 29, 201967.1269.9066.8069.4069.251,116,300
May 28, 201965.7067.9965.3167.7167.562,789,900
May 27, 201965.6465.9964.9365.7265.57502,400
May 24, 201966.0266.0264.8965.6065.45621,700
May 23, 201965.5166.7865.1565.6965.54529,500
May 22, 201967.3467.6165.8166.4566.30525,700
May 21, 201965.3767.7064.9067.0066.85898,600
May 20, 201964.4865.6063.5365.0064.86870,600
May 17, 201964.1965.2163.5363.7763.63932,100
May 16, 201965.5065.6264.1764.3464.201,369,800
May 15, 201966.9867.2565.5166.3266.171,398,900
May 14, 201967.5567.8966.8767.5567.40740,700
May 13, 201967.0068.1266.5067.5567.401,043,900
May 10, 201968.2569.2067.7068.0767.92948,700
May 09, 201968.5669.0968.1768.3468.19743,300
May 08, 201968.4470.3568.4469.1268.971,254,800
May 07, 201968.0068.7067.5068.0367.88723,400
May 06, 201968.9069.4968.0768.5568.40630,900
May 03, 201969.1069.9868.8869.2669.111,104,600
May 02, 201968.9069.8467.7969.1068.951,902,300
Apr 30, 201967.5269.1466.7869.1468.991,520,000
Apr 29, 201968.0968.8567.7268.2568.10928,700
Apr 26, 201967.1868.9467.0567.7567.60954,600
Apr 25, 201965.9268.4065.6567.9567.801,168,500
Apr 24, 201967.0067.0065.8566.6266.471,615,400
Apr 23, 201966.3267.7065.1767.0066.851,703,100
Apr 22, 201964.9566.1064.7566.0065.85758,800
Apr 18, 201964.7665.7564.7665.0864.94720,600
Apr 17, 201966.8167.1664.0064.7564.611,948,700
Apr 16, 201965.9167.5565.5066.8066.65767,200
Apr 15, 201966.3167.0065.6165.8865.731,192,200
Apr 12, 201965.2166.5064.9766.0065.85720,300
Apr 11, 201966.7467.1065.6166.0065.85658,100
Apr 10, 201967.5067.5065.5966.5566.40716,000
Apr 09, 201967.7668.8166.8367.3067.151,211,700
Apr 08, 201969.1969.1967.6667.9967.84813,600
Apr 05, 201967.9569.2067.4368.8568.701,184,200
Apr 04, 201965.9867.7365.3567.3567.201,157,500
Apr 03, 201966.0066.8264.9265.5065.36719,100
Apr 02, 201964.9165.6864.1265.6865.53929,500
Apr 01, 201966.0066.0163.8964.5964.45788,200
Mar 29, 201965.0466.6164.5565.3065.16761,300
Mar 28, 201964.0066.4563.3165.0064.86670,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...