RADL3.SA - Raia Drogasil S.A.

Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
DateOpenHighLowClose*Adj Close**Volume
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
Mar 27, 201965.0066.5564.0864.3364.191,469,100
Mar 27, 20190.172923 Dividend
Mar 26, 201965.7267.1463.7566.1665.84964,400
Mar 25, 201966.1766.4366.1766.4366.11640,500
Mar 22, 201965.2866.5064.7766.4166.091,203,400
Mar 21, 201966.5067.1864.7966.5066.181,199,300
Mar 20, 201967.8768.9266.0066.0065.681,326,200
Mar 19, 201968.0069.0067.9168.5068.171,277,800
Mar 18, 201969.0069.6967.2267.9267.59914,300
Mar 15, 201969.1069.7067.7368.6668.331,377,400
Mar 14, 201970.0971.2067.9169.0568.721,046,600
Mar 13, 201967.0570.5966.7670.1069.762,195,800
Mar 12, 201967.0067.5166.6267.0966.77657,900
Mar 11, 201966.7967.2966.0067.0066.681,465,200
Mar 08, 201962.7867.1162.2466.8066.482,660,300
Mar 07, 201963.0363.5162.2462.7862.48774,300
Mar 06, 201963.8664.3062.7363.1862.88848,300
Mar 01, 201965.4166.4163.1063.8563.542,053,100
Feb 28, 201965.5066.5964.7365.4165.092,520,800
Feb 27, 201964.9068.1763.9065.4965.176,795,300
Feb 26, 201959.0062.2258.6260.9460.651,885,800
Feb 25, 201959.4459.8057.8659.0058.721,076,200
Feb 22, 201959.2459.4958.1559.3259.031,182,400
Feb 21, 201958.6059.5757.7558.9558.67700,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...