RADL3.SA - Raia Drogasil S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
May 24, 201966.0266.0264.8965.6065.60614,100
May 23, 201965.5166.7865.1565.6965.69527,700
May 22, 201967.3467.6165.8166.4566.45524,100
May 21, 201965.3767.7064.9067.0067.00897,400
May 20, 201964.4865.6063.5365.0065.00869,300
May 17, 201964.1965.2163.5363.7763.77932,100
May 16, 201965.5065.6264.1764.3464.341,369,800
May 15, 201966.9867.2565.5166.3266.321,398,900
May 14, 201967.5567.8966.8767.5567.55740,700
May 13, 201967.0068.1266.5067.5567.551,043,900
May 10, 201968.2569.2067.7068.0768.07948,700
May 09, 201968.5669.0968.1768.3468.34743,300
May 08, 201968.4470.3568.4469.1269.121,254,800
May 07, 201968.0068.7067.5068.0368.03723,400
May 06, 201968.9069.4968.0768.5568.55630,900
May 03, 201969.1069.9868.8869.2669.261,104,600
May 02, 201968.9069.8467.7969.1069.101,902,300
Apr 30, 201967.5269.1466.7869.1469.141,520,000
Apr 29, 201968.0968.8567.7268.2568.25928,700
Apr 26, 201967.1868.9467.0567.7567.75954,600
Apr 25, 201965.9268.4065.6567.9567.951,168,500
Apr 24, 201967.0067.0065.8566.6266.621,615,400
Apr 23, 201966.3267.7065.1767.0067.001,703,100
Apr 22, 201964.9566.1064.7566.0066.00758,800
Apr 18, 201964.7665.7564.7665.0865.08720,600
Apr 17, 201966.8167.1664.0064.7564.751,948,700
Apr 16, 201965.9167.5565.5066.8066.80767,200
Apr 15, 201966.3167.0065.6165.8865.881,192,200
Apr 12, 201965.2166.5064.9766.0066.00720,300
Apr 11, 201966.7467.1065.6166.0066.00658,100
Apr 10, 201967.5067.5065.5966.5566.55716,000
Apr 09, 201967.7668.8166.8367.3067.301,211,700
Apr 08, 201969.1969.1967.6667.9967.99813,600
Apr 05, 201967.9569.2067.4368.8568.851,184,200
Apr 04, 201965.9867.7365.3567.3567.351,157,500
Apr 03, 201966.0066.8264.9265.5065.50719,100
Apr 02, 201964.9165.6864.1265.6865.68929,500
Apr 01, 201966.0066.0163.8964.5964.59788,200
Mar 29, 201965.0466.6164.5565.3065.30761,300
Mar 28, 201964.0066.4563.3165.0065.00670,700
Mar 27, 201965.0066.5564.0864.3364.331,469,100
Mar 27, 20190.172923 Dividend
Mar 26, 201965.7267.1463.7566.1665.99964,400
Mar 25, 201966.1766.4365.0265.0964.92640,500
Mar 22, 201965.2866.5064.7766.4166.241,203,400
Mar 21, 201966.5067.1864.7966.5066.331,199,300
Mar 20, 201967.8768.9266.0066.0065.831,326,200
Mar 19, 201968.0069.0067.9168.5068.321,277,800
Mar 18, 201969.0069.6967.2267.9267.74914,300
Mar 15, 201969.1069.7067.7368.6668.481,377,400
Mar 14, 201970.0971.2067.9169.0568.871,046,600
Mar 13, 201967.0570.5966.7670.1069.922,195,800
Mar 12, 201967.0067.5166.6267.0966.91657,900
Mar 11, 201966.7967.2966.0067.0066.821,465,200
Mar 08, 201962.7867.1162.2466.8066.632,660,300
Mar 07, 201963.0363.5162.2462.7862.62774,300
Mar 06, 201963.8664.3062.7363.1863.01848,300
Mar 01, 201965.4166.4163.1063.8563.682,053,100
Feb 28, 201965.5066.5964.7365.4165.242,520,800
Feb 27, 201964.9068.1763.9065.4965.326,795,300
Feb 26, 201959.0062.2258.6260.9460.781,885,800
Feb 25, 201959.4459.8057.8659.0058.851,076,200
Feb 22, 201959.2459.4958.1559.3259.161,182,400
Feb 21, 201958.6059.5757.7558.9558.80700,500
Feb 20, 201959.4360.1857.9558.1558.001,365,200
Feb 19, 201957.8560.5057.8559.2459.091,235,600
Feb 18, 201958.2958.4957.4057.5857.43665,700
Feb 15, 201958.9159.4958.1258.5158.36962,200
Feb 14, 201958.2659.4657.1658.7858.631,109,200
Feb 13, 201959.9859.9857.8658.0657.911,275,600
Feb 12, 201960.0460.9959.0359.2759.121,230,500
Feb 11, 201959.7159.8358.6159.2559.10772,300
Feb 08, 201960.1261.3859.0860.2360.071,091,500
Feb 07, 201959.8561.1159.8560.2560.091,048,500
Feb 06, 201961.1861.1859.7359.7359.571,025,400
Feb 05, 201962.5062.8661.3261.3261.16888,500
Feb 04, 201962.9063.2462.3162.5062.34777,700
Feb 01, 201961.9962.9061.9962.4562.291,081,000
Jan 31, 201962.8962.8961.8062.0061.841,055,900
Jan 30, 201963.3064.1561.1562.3662.201,290,200
Jan 29, 201965.7366.3062.8163.1062.941,972,800
Jan 28, 201962.4666.4161.8065.1164.941,806,800
Jan 24, 201962.1362.5861.6462.2962.13708,900
Jan 23, 201961.8563.0061.4661.8961.73893,900
Jan 22, 201962.4963.0361.1361.4561.29924,700
Jan 21, 201963.7763.7761.2562.3862.22812,800
Jan 18, 201963.0664.2362.9263.3763.20830,100
Jan 17, 201964.1564.8463.0263.0262.86883,900
Jan 16, 201965.0165.1562.5864.2064.031,292,500
Jan 15, 201963.6064.7963.1564.7264.55952,800
Jan 14, 201963.5266.0562.7063.7763.601,059,100
Jan 11, 201963.4964.7962.6664.0063.831,378,700
Jan 10, 201961.1163.9661.0063.5263.351,410,900
Jan 09, 201958.3761.5558.3761.1160.951,903,400
Jan 08, 201956.2558.4455.6358.1558.001,434,800
Jan 07, 201957.9958.0055.9856.1055.95844,700
Jan 04, 201957.0058.7055.8357.3857.232,507,600
Jan 03, 201956.7656.8055.2656.5756.421,292,900
Jan 02, 201957.0057.7556.1756.7056.551,698,200
Dec 28, 201857.9557.9556.6057.1557.001,146,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...