Australia markets open in 3 hours 54 minutes

Raia Drogasil S.A. (RADL3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
24.79-0.28 (-1.12%)
At close: 04:51PM BRT
Time period:
12 June 2023 - 12 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
12 June 202425.1525.2524.4124.7924.7910,074,300
11 June 2024------
10 June 202425.1225.3125.0025.1025.102,497,300
07 June 202424.7625.7324.7625.3225.326,116,900
06 June 202424.8125.3524.5725.1325.134,517,500
05 June 202425.0025.4224.9224.9524.954,225,200
04 June 202425.0325.4224.9025.1825.183,157,900
03 June 202424.9825.3824.8725.1825.183,414,000
31 May 202425.5725.6424.8925.0725.0716,080,800
29 May 202425.7126.0325.5025.8025.803,060,600
28 May 202426.0826.1525.7025.8325.835,634,200
27 May 202426.1526.2525.7625.9225.922,607,500
24 May 202426.5826.6025.9026.0626.064,917,300
23 May 202427.0227.0426.5526.6626.663,493,500
22 May 202427.5127.6627.1827.2027.206,992,900
21 May 202427.7127.8827.6127.6927.695,058,900
20 May 202427.6028.0427.5127.8027.803,896,300
17 May 202427.4927.7227.4627.6027.604,230,200
16 May 202427.5027.7027.1527.6527.656,201,600
15 May 202426.9927.4326.9427.0627.064,777,100
14 May 202426.5627.4826.5627.0727.0717,366,500
13 May 202425.8426.7425.6426.5526.5510,071,400
10 May 202426.2026.2225.4125.6525.655,105,000
09 May 202425.4626.2325.4426.1726.174,523,800
08 May 202426.1626.5025.3926.2426.248,217,700
07 May 202426.4926.5325.9826.1626.165,626,900
06 May 202426.2026.3825.9926.3326.333,734,800
03 May 202425.8226.3425.7226.2426.245,050,900
02 May 202426.1626.1625.3725.6425.645,646,800
30 Apr 202425.5426.0725.4325.5825.586,634,900
29 Apr 202425.5026.0025.4225.7325.736,198,500
26 Apr 202425.1425.6224.9925.6225.624,985,100
25 Apr 202424.7125.0924.4524.9524.958,285,900
24 Apr 202424.9925.0624.7424.7824.785,296,200
23 Apr 202425.2225.4225.0525.1025.108,390,500
22 Apr 202425.5925.8625.4625.5325.536,581,500
19 Apr 202424.8625.8224.8625.4525.4513,724,900
18 Apr 202424.9225.1624.7924.9024.9014,273,900
18 Apr 20240.049151 Dividend
17 Apr 202425.2125.2724.7024.9024.858,494,400
16 Apr 202426.0126.2325.1925.2225.177,498,900
15 Apr 202426.2326.4126.0526.2026.156,162,400
12 Apr 202426.1126.7526.0826.3626.316,572,900
11 Apr 202426.2026.4126.0726.3526.304,329,100
10 Apr 202426.7527.0026.2526.3826.338,210,400
09 Apr 202426.4126.9426.3726.8526.803,428,800
08 Apr 202426.1026.3925.8926.3926.344,307,700
05 Apr 202426.4426.4826.0526.1026.053,254,900
04 Apr 202426.7026.8826.4326.4926.446,633,000
04 Apr 20240.043379 Dividend
03 Apr 202426.7926.7926.0526.5026.405,856,200
02 Apr 202426.7326.7426.3226.5926.494,358,400
01 Apr 202427.5527.5826.5026.8026.709,721,200
28 Mar 202427.2627.7227.2627.3727.275,482,100
27 Mar 202427.1027.4127.0927.3527.252,799,100
26 Mar 202427.0627.4826.9227.1827.083,082,700
25 Mar 202427.1027.3127.0027.0726.973,571,700
22 Mar 202427.7227.7827.1027.1927.094,951,200
21 Mar 202428.1928.3927.7127.9127.8120,373,000
20 Mar 202427.8528.4127.6028.2028.1013,584,900
19 Mar 202427.1427.9927.0127.7627.668,904,900
18 Mar 202427.0327.4426.9227.0726.979,767,300
15 Mar 202426.9127.7026.9027.0026.9012,667,300
14 Mar 202427.1127.1926.8126.9526.858,674,200
13 Mar 202426.6027.4826.5627.1027.009,622,100
12 Mar 202426.4726.8226.3726.5726.475,245,400
11 Mar 202425.7226.4325.7226.3626.265,844,700
08 Mar 202425.9225.9625.5625.9625.874,255,000
07 Mar 202425.9326.2525.5526.0025.9111,487,100
06 Mar 202425.9226.9025.5526.0025.9118,201,000
05 Mar 202425.9925.9925.3225.3625.2717,511,300
04 Mar 202426.5226.6125.7425.8425.758,979,700
01 Mar 202426.6826.8426.4626.6726.576,806,900
29 Feb 202426.6726.8326.3026.6426.547,091,300
28 Feb 202426.5326.8926.1526.6726.573,721,900
27 Feb 202426.8527.1126.4526.6126.5110,382,700
26 Feb 202426.2326.8526.1126.6026.507,904,200
23 Feb 202426.0026.1825.8126.1826.095,288,600
22 Feb 202425.8825.9725.6725.8725.786,359,400
21 Feb 202425.6125.8825.4125.8025.7111,021,700
20 Feb 202424.8625.8124.8025.6225.536,371,400
19 Feb 202425.2425.3024.8124.9024.812,992,400
16 Feb 202425.6825.6825.0625.2425.154,805,700
15 Feb 202425.4325.6825.3025.3825.298,107,500
14 Feb 202425.4425.5425.0225.3025.217,964,300
09 Feb 202425.0325.6424.9825.4325.346,185,500
08 Feb 202425.1825.2824.8325.1125.025,952,200
07 Feb 202425.0625.7524.9925.2525.1617,268,800
06 Feb 202424.4625.2524.3725.1525.0622,494,300
05 Feb 202424.7524.8224.3024.4624.3710,037,100
02 Feb 202425.0425.1624.6324.8624.7710,577,900
01 Feb 202425.2225.3524.9525.1225.039,930,200
31 Jan 202425.9526.0425.1725.3025.2126,642,900
30 Jan 202426.2926.3525.9026.2526.165,434,800
29 Jan 202426.1526.4626.0626.3026.212,785,700
26 Jan 202426.1326.3825.8726.1626.073,835,700
25 Jan 202425.9026.1025.5026.0025.9115,444,200
24 Jan 202427.1527.1525.9925.9925.9011,437,900
23 Jan 202426.5227.0126.3026.9426.8418,694,100
22 Jan 202426.8026.8226.3126.4926.394,622,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...