Canada markets closed

Raia Drogasil S.A. (RADL3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
25.62+0.67 (+2.69%)
At close: 05:07PM BRT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202425.1425.6224.9925.6225.624,985,100
Apr 25, 202424.7125.0924.4524.9524.958,285,900
Apr 24, 202424.9925.0624.7424.7824.785,296,200
Apr 23, 202425.2225.4225.0525.1025.108,390,500
Apr 22, 202425.5925.8625.4625.5325.536,581,500
Apr 19, 202424.8625.8224.8625.4525.4513,724,900
Apr 18, 202424.9225.1624.7924.9024.9014,273,900
Apr 18, 20240.049151 Dividend
Apr 17, 202425.2125.2724.7024.9024.858,494,400
Apr 16, 202426.0126.2325.1925.2225.177,498,900
Apr 15, 202426.2326.4126.0526.2026.156,162,400
Apr 12, 202426.1126.7526.0826.3626.316,572,900
Apr 11, 202426.2026.4126.0726.3526.304,329,100
Apr 10, 202426.7527.0026.2526.3826.338,210,400
Apr 09, 202426.4126.9426.3726.8526.803,428,800
Apr 08, 202426.1026.3925.8926.3926.344,307,700
Apr 05, 202426.4426.4826.0526.1026.053,254,900
Apr 04, 202426.7026.8826.4326.4926.446,633,000
Apr 04, 20240.043379 Dividend
Apr 03, 202426.7926.7926.0526.5026.405,856,200
Apr 02, 202426.7326.7426.3226.5926.494,358,400
Apr 01, 202427.5527.5826.5026.8026.709,721,200
Mar 28, 202427.2627.7227.2627.3727.275,482,100
Mar 27, 202427.1027.4127.0927.3527.252,799,100
Mar 26, 202427.0627.4826.9227.1827.083,082,700
Mar 25, 202427.1027.3127.0027.0726.973,571,700
Mar 22, 202427.7227.7827.1027.1927.094,951,200
Mar 21, 202428.1928.3927.7127.9127.8120,373,000
Mar 20, 202427.8528.4127.6028.2028.1013,584,900
Mar 19, 202427.1427.9927.0127.7627.668,904,900
Mar 18, 202427.0327.4426.9227.0726.979,767,300
Mar 15, 202426.9127.7026.9027.0026.9012,667,300
Mar 14, 202427.1127.1926.8126.9526.858,674,200
Mar 13, 202426.6027.4826.5627.1027.009,622,100
Mar 12, 202426.4726.8226.3726.5726.475,245,400
Mar 11, 202425.7226.4325.7226.3626.265,844,700
Mar 08, 202425.9225.9625.5625.9625.874,255,000
Mar 07, 202425.9326.2525.5526.0025.9111,487,100
Mar 06, 202425.9226.9025.5526.0025.9118,201,000
Mar 05, 202425.9925.9925.3225.3625.2717,511,300
Mar 04, 202426.5226.6125.7425.8425.758,979,700
Mar 01, 202426.6826.8426.4626.6726.576,806,900
Feb 29, 202426.6726.8326.3026.6426.547,091,300
Feb 28, 202426.5326.8926.1526.6726.573,721,900
Feb 27, 202426.8527.1126.4526.6126.5110,382,700
Feb 26, 202426.2326.8526.1126.6026.507,904,200
Feb 23, 202426.0026.1825.8126.1826.095,288,600
Feb 22, 202425.8825.9725.6725.8725.786,359,400
Feb 21, 202425.6125.8825.4125.8025.7111,021,700
Feb 20, 202424.8625.8124.8025.6225.536,371,400
Feb 19, 202425.2425.3024.8124.9024.812,992,400
Feb 16, 202425.6825.6825.0625.2425.154,805,700
Feb 15, 202425.4325.6825.3025.3825.298,107,500
Feb 14, 202425.4425.5425.0225.3025.217,964,300
Feb 09, 202425.0325.6424.9825.4325.346,185,500
Feb 08, 202425.1825.2824.8325.1125.025,952,200
Feb 07, 202425.0625.7524.9925.2525.1617,268,800
Feb 06, 202424.4625.2524.3725.1525.0622,494,300
Feb 05, 202424.7524.8224.3024.4624.3710,037,100
Feb 02, 202425.0425.1624.6324.8624.7710,577,900
Feb 01, 202425.2225.3524.9525.1225.039,930,200
Jan 31, 202425.9526.0425.1725.3025.2126,642,900
Jan 30, 202426.2926.3525.9026.2526.165,434,800
Jan 29, 202426.1526.4626.0626.3026.212,785,700
Jan 26, 202426.1326.3825.8726.1626.073,835,700
Jan 25, 202425.9026.1025.5026.0025.9115,444,200
Jan 24, 202427.1527.1525.9925.9925.9011,437,900
Jan 23, 202426.5227.0126.3026.9426.8418,694,100
Jan 22, 202426.8026.8226.3126.4926.394,622,200
Jan 19, 202427.4127.4626.7026.9026.807,834,500
Jan 18, 202427.5027.6227.2027.4027.305,438,300
Jan 17, 202427.6727.7227.4427.5027.406,286,000
Jan 16, 202427.6727.8027.4427.7327.636,033,500
Jan 15, 202428.1728.2127.8027.9627.861,919,500
Jan 12, 202428.0828.4827.8128.1528.053,002,300
Jan 11, 202428.5428.6828.1528.1728.074,311,100
Jan 10, 202429.1529.1528.2828.6928.593,312,700
Jan 09, 202429.1429.4328.9229.0228.924,092,400
Jan 08, 202429.3529.8729.1229.1729.064,429,500
Jan 05, 202429.1929.6228.9929.5029.393,257,700
Jan 04, 202429.1129.3428.7729.2729.162,288,500
Jan 03, 202429.2129.7529.1829.2029.092,722,000
Jan 02, 202429.0129.2928.9029.2129.102,940,000
Dec 28, 202329.1529.7729.1529.4029.293,658,400
Dec 27, 202329.4229.4229.0329.1629.052,627,900
Dec 26, 202328.8929.6228.8629.4229.312,474,100
Dec 22, 202329.1729.2328.8028.8928.793,361,900
Dec 21, 202328.9929.1128.8029.0228.923,354,400
Dec 21, 20230.048414 Dividend
Dec 20, 202329.2129.8828.6828.6828.535,203,400
Dec 19, 202329.0529.6029.0329.3329.173,979,000
Dec 18, 202329.6029.7428.8628.9728.823,228,300
Dec 15, 202329.4829.7929.1229.4829.327,091,700
Dec 14, 202329.8730.1529.3229.4929.337,591,300
Dec 13, 202328.4629.8528.2929.5629.408,263,000
Dec 12, 202328.4228.6728.1828.4528.303,228,000
Dec 11, 202328.1928.5028.0228.2528.103,384,600
Dec 08, 202328.3628.5228.0528.1928.043,065,800
Dec 07, 202328.6928.8428.0928.2428.093,952,500
Dec 07, 20230.050805 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...