RADL3.SA - Raia Drogasil S.A.

São Paulo - São Paulo Delayed price. Currency in BRL
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202328.7428.8928.4628.7028.702,340,700
26 May 202328.4728.9528.3028.7228.725,996,200
25 May 202328.8829.1228.0928.1928.196,818,300
24 May 202328.1028.8228.0128.3228.3213,545,900
23 May 202328.1528.3327.7028.0928.095,588,000
22 May 202327.9528.1427.7427.9227.923,878,900
22 May 202326:25 Stock split
19 May 202327.5527.9827.1427.5527.557,835,568
18 May 202327.0027.4326.8027.4027.404,594,512
17 May 202327.1327.3526.8227.0027.003,204,656
16 May 202327.0627.5127.0427.0427.046,653,816
15 May 202326.9227.1326.5227.0627.063,835,624
12 May 202326.6526.9426.4526.8826.884,771,936
11 May 202326.4526.9226.3926.8126.815,029,960
10 May 202326.0926.6326.0226.5126.515,976,880
09 May 202325.7726.3125.7226.0926.095,217,784
08 May 202325.6126.0625.5725.7925.796,214,520
05 May 202325.4825.6024.8625.5625.569,241,024
04 May 202325.1925.6225.1425.3825.386,381,960
03 May 202325.7525.9224.9025.1725.1710,274,784
02 May 202325.1925.5825.0125.5825.588,030,568
28 Apr 202325.2125.4525.0725.2725.275,959,616
27 Apr 202325.3725.5124.9325.2125.214,972,032
26 Apr 202324.9125.5324.9125.2825.285,584,384
25 Apr 202324.9825.2524.8524.9924.993,408,288
25 Apr 20230.046081 Dividend
24 Apr 202324.6525.2324.6325.0525.008,482,344
20 Apr 202324.2924.7924.1624.7024.665,588,440
19 Apr 202324.5024.5824.1124.2324.195,427,448
18 Apr 202324.9024.9024.5224.6924.653,163,888
17 Apr 202325.0025.1824.6624.7924.742,684,344
14 Apr 202324.7225.0924.4925.0024.956,145,256
13 Apr 202325.2825.4624.5624.7024.666,662,864
12 Apr 202324.3325.4324.3325.1525.1118,874,856
11 Apr 202324.1324.6224.0624.4224.3811,499,904
10 Apr 202324.0224.2023.9324.0423.994,795,440
06 Apr 202323.5424.1423.5324.0423.999,066,304
05 Apr 202323.6223.8023.3723.7223.689,073,480
05 Apr 20230.046664 Dividend
04 Apr 202323.0223.6022.8923.5623.477,086,352
03 Apr 202323.4823.6622.8522.9622.876,945,952
31 Mar 202324.0224.1323.3823.5123.428,104,616
30 Mar 202323.5324.0823.2923.9623.878,934,432
29 Mar 202323.5223.5623.1923.4523.366,354,192
28 Mar 202322.8323.5922.8023.5423.455,808,400
27 Mar 202323.1723.3522.8822.8822.803,854,864
24 Mar 202322.8023.1522.7223.0822.994,678,128
23 Mar 202322.7323.0222.4122.6622.585,394,896
22 Mar 202322.8923.0322.6222.7422.6510,612,160
21 Mar 202322.7623.0922.6622.8122.725,931,952
20 Mar 202322.8422.9322.5022.6922.616,181,656
17 Mar 202323.5323.5322.6822.8622.7712,003,264
16 Mar 202323.5723.9523.4223.4823.397,996,248
15 Mar 202323.2723.8223.1923.5623.479,936,160
14 Mar 202323.2223.6023.2123.4623.376,456,112
13 Mar 202323.0223.3822.8123.2423.154,254,848
10 Mar 202323.0223.3022.9323.0722.987,289,776
09 Mar 202323.2323.4522.9823.0822.995,471,232
08 Mar 202322.6423.5622.5623.3723.2811,182,288
07 Mar 202322.3422.6122.0522.4922.405,165,576
06 Mar 202321.8622.4321.6322.3222.237,211,568
03 Mar 202321.5121.9421.3621.6321.555,077,072
02 Mar 202321.6421.8021.2421.5121.433,948,048
01 Mar 202321.8822.0421.5121.6321.556,450,080
28 Feb 202321.9122.2121.6421.8121.727,002,840
27 Feb 202322.1222.2221.7521.9221.843,382,704
24 Feb 202322.3122.4221.9622.0621.974,482,920
23 Feb 202322.7422.8222.2122.3822.294,770,896
22 Feb 202322.5222.7022.2822.6322.549,578,400
17 Feb 202322.3522.8822.1522.8522.764,649,736
16 Feb 202322.2422.5722.1222.4022.324,078,672
15 Feb 202322.0722.7522.0122.5622.475,956,184
14 Feb 202322.6022.8022.0722.1222.035,047,848
13 Feb 202322.7822.8222.4722.6322.553,965,520
10 Feb 202322.8223.0722.6622.8422.752,303,184
09 Feb 202322.9423.1322.5722.8222.733,825,328
08 Feb 202323.0823.1922.6222.9422.853,714,360
07 Feb 202322.9122.9822.4522.8022.716,272,760
06 Feb 202322.7123.0522.6022.7222.634,995,640
03 Feb 202323.0423.1922.6922.7122.628,224,112
02 Feb 202323.5523.8523.0823.2223.136,192,888
01 Feb 202323.7624.0723.4923.6323.535,372,328
31 Jan 202324.1524.2423.6623.8823.788,538,088
30 Jan 202324.2424.4224.1524.2624.175,882,656
27 Jan 202323.9824.1823.8824.1824.093,942,016
26 Jan 202324.0324.1223.8724.0123.925,272,696
25 Jan 202323.8024.1823.6023.9523.865,029,024
24 Jan 202323.3823.8623.2923.7623.676,860,672
23 Jan 202323.2723.5123.0723.3423.2512,098,216
20 Jan 202323.2723.3023.0123.1323.055,119,296
19 Jan 202323.0023.4622.9223.3323.245,746,104
18 Jan 202323.3723.4222.9723.0822.997,140,432
17 Jan 202323.2023.4322.9223.0622.975,664,984
16 Jan 202322.8823.4422.8823.1523.074,661,176
13 Jan 202322.7323.2822.6323.0622.975,320,640
12 Jan 202322.9823.3922.6323.1323.046,680,960
11 Jan 202323.1423.5422.8823.3423.255,623,280
10 Jan 202322.3423.2322.3123.0923.005,541,328
09 Jan 202323.2623.2622.6222.7522.664,796,688
06 Jan 202322.5123.2422.3822.9722.887,960,264
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...