U.S. markets open in 4 hours 48 minutes

Raia Drogasil S.A. (RADL3.SA)

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
26.78-1.21 (-4.32%)
At close: 5:12PM BRT
Show:
Historical Prices
Frequency:
Daily
Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 202128.0728.1026.8526.9026.903,484,900
Jun 10, 202128.0528.3027.7527.9927.995,674,800
Jun 09, 202127.9028.1727.5627.9127.914,898,000
Jun 08, 202128.3828.8027.9427.9627.964,749,400
Jun 07, 202128.2628.4727.9528.3428.343,244,800
Jun 04, 202128.0128.3327.6928.0328.034,629,500
Jun 02, 202128.2628.4527.9628.1828.183,297,300
Jun 01, 202128.2528.5427.8828.2628.267,275,300
May 31, 202127.3828.4327.3328.1828.184,312,700
May 28, 202127.3827.7026.8527.3327.333,756,400
May 27, 202127.2627.4426.1427.3227.3210,735,800
May 26, 202127.7927.8126.9427.2527.253,431,500
May 25, 202128.2128.6527.1327.5827.586,504,500
May 24, 202126.8128.1026.6028.1028.106,374,500
May 21, 202127.0427.0726.5326.8026.803,125,700
May 20, 202126.8927.2026.5227.0527.054,855,100
May 19, 202126.5127.0226.4226.7226.724,311,600
May 18, 202126.3326.9226.1426.6926.694,534,200
May 17, 202125.6726.7925.6126.6026.605,641,800
May 14, 202125.9326.6025.4125.8825.8815,688,000
May 13, 202125.4326.1925.3725.6025.605,538,500
May 12, 202125.8926.3825.2625.4025.405,261,300
May 11, 202126.9627.1026.5126.8326.835,065,000
May 10, 202126.9927.3926.6227.3927.394,427,900
May 07, 202126.4227.1326.2726.9926.996,049,000
May 06, 202126.5526.6626.0526.4026.404,396,600
May 05, 202126.3026.7726.3026.6226.623,364,100
May 04, 202126.7026.7826.1926.3926.394,540,300
May 03, 202126.0127.0725.9726.7026.707,960,200
Apr 30, 202125.0426.6325.0426.3026.309,502,700
Apr 29, 202125.6025.6025.1125.2925.296,007,400
Apr 28, 202124.5225.6824.4925.6025.605,744,700
Apr 27, 202124.3824.7024.2924.5524.554,083,400
Apr 26, 202125.0525.0524.3124.3724.373,004,900
Apr 23, 202125.0225.2724.7924.9224.924,245,900
Apr 22, 202125.1225.1224.7024.7524.753,581,100
Apr 20, 202124.6325.2824.6124.8424.843,603,800
Apr 19, 202124.4325.2024.3124.8924.895,806,600
Apr 16, 202124.9024.9524.5124.7524.753,621,600
Apr 15, 202124.6325.0024.5624.9624.963,194,000
Apr 14, 202125.0025.0924.5824.7824.784,572,000
Apr 13, 202124.3024.9824.2824.8724.875,492,100
Apr 12, 202124.3124.6224.2424.6024.604,929,200
Apr 09, 202124.3524.6524.0924.1524.154,388,100
Apr 08, 202124.2624.8524.2624.6424.643,589,800
Apr 07, 202124.5824.7023.9424.2524.255,378,300
Apr 06, 202124.8624.9024.5024.5624.568,189,600
Apr 05, 202124.5425.0524.5024.7524.754,726,200
Apr 01, 202125.2225.3524.4124.4924.494,500,800
Mar 31, 202125.6025.7825.0325.0625.066,473,700
Mar 30, 202125.1526.0025.0525.7425.748,940,600
Mar 29, 202124.7925.6724.6725.4225.424,743,400
Mar 26, 202124.5025.2124.1424.8524.855,359,900
Mar 25, 202124.8325.3824.7325.0325.038,054,700
Mar 24, 202125.8426.0324.8425.0625.066,738,700
Mar 23, 202125.6226.5025.6225.9625.963,760,000
Mar 22, 202125.5726.1125.4726.0726.073,989,200
Mar 19, 202125.6126.0025.4825.8725.877,981,000
Mar 18, 202125.4325.8825.0225.6125.614,597,400
Mar 17, 202125.5625.6824.8725.6425.646,600,600
Mar 16, 202124.9625.8424.7225.8425.847,789,300
Mar 15, 202123.8925.0323.7524.9524.955,061,300
Mar 12, 202123.7024.1923.6624.1924.194,050,500
Mar 12, 20210.026664 Dividend
Mar 11, 202124.4524.4623.8324.0624.035,198,600
Mar 10, 202123.3624.4823.2524.3524.3212,955,400
Mar 09, 202122.2523.2722.0623.0022.978,458,200
Mar 08, 202123.2323.5022.2822.2822.266,207,000
Mar 05, 202123.6123.8822.7623.7223.6910,058,400
Mar 04, 202123.4723.7723.0423.6023.579,039,300
Mar 03, 202122.9523.5122.3323.2123.1812,359,800
Mar 02, 202122.1023.1122.0522.8822.8510,291,400
Mar 01, 202123.4523.6122.7222.7822.754,983,800
Feb 26, 202123.9824.0423.1723.2323.2010,029,800
Feb 25, 202124.5524.6723.7523.8523.827,374,700
Feb 24, 202124.8524.8524.4324.5924.565,824,900
Feb 23, 202124.1424.9024.0824.9024.875,530,400
Feb 22, 202124.4924.9024.2224.5324.507,587,500
Feb 19, 202124.9225.2624.6325.0525.026,465,800
Feb 18, 202124.7325.0124.5624.7824.7514,392,100
Feb 17, 2021------
Feb 12, 202125.9725.9925.4625.8825.853,213,400
Feb 11, 202125.6025.9925.5225.9825.953,528,900
Feb 10, 202125.6225.6925.1025.4525.423,588,500
Feb 09, 202125.3525.8725.1825.6125.584,428,700
Feb 08, 202125.3125.6724.8125.3625.337,101,100
Feb 05, 202124.9925.2724.7125.2525.223,651,400
Feb 04, 202125.4325.4424.6224.8824.853,438,200
Feb 03, 202125.4825.7225.1625.4425.413,977,700
Feb 02, 202125.4025.7725.0625.2725.245,735,300
Feb 01, 202125.2525.2824.6125.0325.006,234,000
Jan 29, 202125.1025.3524.6924.9224.895,129,200
Jan 28, 202125.1525.5525.0125.3525.323,254,700
Jan 27, 202125.9826.1625.0625.0925.064,596,600
Jan 26, 202125.1326.2024.9925.8725.846,119,000
Jan 22, 202125.2125.5924.7525.0425.016,378,300
Jan 21, 202126.2526.4325.3125.4725.448,437,900
Jan 20, 202126.9427.0126.1426.2126.183,024,800
Jan 19, 202127.0427.3026.5726.8026.775,279,200
Jan 18, 202126.1127.2526.1126.9626.935,567,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...