Raia Drogasil S.A. (RADL3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
As of 12:22PM BRT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 25.14 | 25.45 | 24.99 | 25.37 | 25.37 | 1,534,100 |
| 25 Apr 2024 | 24.71 | 25.09 | 24.45 | 24.95 | 24.95 | 8,285,900 |
| 24 Apr 2024 | 24.99 | 25.06 | 24.74 | 24.78 | 24.78 | 5,296,200 |
| 23 Apr 2024 | 25.22 | 25.42 | 25.05 | 25.10 | 25.10 | 8,390,500 |
| 22 Apr 2024 | 25.59 | 25.86 | 25.46 | 25.53 | 25.53 | 6,581,500 |
| 19 Apr 2024 | 24.86 | 25.82 | 24.86 | 25.45 | 25.45 | 13,724,900 |
| 18 Apr 2024 | 24.92 | 25.16 | 24.79 | 24.90 | 24.90 | 14,273,900 |
| 18 Apr 2024 | 0.049151 Dividend | |||||
| 17 Apr 2024 | 25.21 | 25.27 | 24.70 | 24.90 | 24.85 | 8,494,400 |
| 16 Apr 2024 | 26.01 | 26.23 | 25.19 | 25.22 | 25.17 | 7,498,900 |
| 15 Apr 2024 | 26.23 | 26.41 | 26.05 | 26.20 | 26.15 | 6,162,400 |
| 12 Apr 2024 | 26.11 | 26.75 | 26.08 | 26.36 | 26.31 | 6,572,900 |
| 11 Apr 2024 | 26.20 | 26.41 | 26.07 | 26.35 | 26.30 | 4,329,100 |
| 10 Apr 2024 | 26.75 | 27.00 | 26.25 | 26.38 | 26.33 | 8,210,400 |
| 09 Apr 2024 | 26.41 | 26.94 | 26.37 | 26.85 | 26.80 | 3,428,800 |
| 08 Apr 2024 | 26.10 | 26.39 | 25.89 | 26.39 | 26.34 | 4,307,700 |
| 05 Apr 2024 | 26.44 | 26.48 | 26.05 | 26.10 | 26.05 | 3,254,900 |
| 04 Apr 2024 | 26.70 | 26.88 | 26.43 | 26.49 | 26.44 | 6,633,000 |
| 04 Apr 2024 | 0.043379 Dividend | |||||
| 03 Apr 2024 | 26.79 | 26.79 | 26.05 | 26.50 | 26.40 | 5,856,200 |
| 02 Apr 2024 | 26.73 | 26.74 | 26.32 | 26.59 | 26.49 | 4,358,400 |
| 01 Apr 2024 | 27.55 | 27.58 | 26.50 | 26.80 | 26.70 | 9,721,200 |
| 28 Mar 2024 | 27.26 | 27.72 | 27.26 | 27.37 | 27.27 | 5,482,100 |
| 27 Mar 2024 | 27.10 | 27.41 | 27.09 | 27.35 | 27.25 | 2,799,100 |
| 26 Mar 2024 | 27.06 | 27.48 | 26.92 | 27.18 | 27.08 | 3,082,700 |
| 25 Mar 2024 | 27.10 | 27.31 | 27.00 | 27.07 | 26.97 | 3,571,700 |
| 22 Mar 2024 | 27.72 | 27.78 | 27.10 | 27.19 | 27.09 | 4,951,200 |
| 21 Mar 2024 | 28.19 | 28.39 | 27.71 | 27.91 | 27.81 | 20,373,000 |
| 20 Mar 2024 | 27.85 | 28.41 | 27.60 | 28.20 | 28.10 | 13,584,900 |
| 19 Mar 2024 | 27.14 | 27.99 | 27.01 | 27.76 | 27.66 | 8,904,900 |
| 18 Mar 2024 | 27.03 | 27.44 | 26.92 | 27.07 | 26.97 | 9,767,300 |
| 15 Mar 2024 | 26.91 | 27.70 | 26.90 | 27.00 | 26.90 | 12,667,300 |
| 14 Mar 2024 | 27.11 | 27.19 | 26.81 | 26.95 | 26.85 | 8,674,200 |
| 13 Mar 2024 | 26.60 | 27.48 | 26.56 | 27.10 | 27.00 | 9,622,100 |
| 12 Mar 2024 | 26.47 | 26.82 | 26.37 | 26.57 | 26.47 | 5,245,400 |
| 11 Mar 2024 | 25.72 | 26.43 | 25.72 | 26.36 | 26.26 | 5,844,700 |
| 08 Mar 2024 | 25.92 | 25.96 | 25.56 | 25.96 | 25.87 | 4,255,000 |
| 07 Mar 2024 | 25.93 | 26.25 | 25.55 | 26.00 | 25.91 | 11,487,100 |
| 06 Mar 2024 | 25.92 | 26.90 | 25.55 | 26.00 | 25.91 | 18,201,000 |
| 05 Mar 2024 | 25.99 | 25.99 | 25.32 | 25.36 | 25.27 | 17,511,300 |
| 04 Mar 2024 | 26.52 | 26.61 | 25.74 | 25.84 | 25.75 | 8,979,700 |
| 01 Mar 2024 | 26.68 | 26.84 | 26.46 | 26.67 | 26.57 | 6,806,900 |
| 29 Feb 2024 | 26.67 | 26.83 | 26.30 | 26.64 | 26.54 | 7,091,300 |
| 28 Feb 2024 | 26.53 | 26.89 | 26.15 | 26.67 | 26.57 | 3,721,900 |
| 27 Feb 2024 | 26.85 | 27.11 | 26.45 | 26.61 | 26.51 | 10,382,700 |
| 26 Feb 2024 | 26.23 | 26.85 | 26.11 | 26.60 | 26.50 | 7,904,200 |
| 23 Feb 2024 | 26.00 | 26.18 | 25.81 | 26.18 | 26.09 | 5,288,600 |
| 22 Feb 2024 | 25.88 | 25.97 | 25.67 | 25.87 | 25.78 | 6,359,400 |
| 21 Feb 2024 | 25.61 | 25.88 | 25.41 | 25.80 | 25.71 | 11,021,700 |
| 20 Feb 2024 | 24.86 | 25.81 | 24.80 | 25.62 | 25.53 | 6,371,400 |
| 19 Feb 2024 | 25.24 | 25.30 | 24.81 | 24.90 | 24.81 | 2,992,400 |
| 16 Feb 2024 | 25.68 | 25.68 | 25.06 | 25.24 | 25.15 | 4,805,700 |
| 15 Feb 2024 | 25.43 | 25.68 | 25.30 | 25.38 | 25.29 | 8,107,500 |
| 14 Feb 2024 | 25.44 | 25.54 | 25.02 | 25.30 | 25.21 | 7,964,300 |
| 09 Feb 2024 | 25.03 | 25.64 | 24.98 | 25.43 | 25.34 | 6,185,500 |
| 08 Feb 2024 | 25.18 | 25.28 | 24.83 | 25.11 | 25.02 | 5,952,200 |
| 07 Feb 2024 | 25.06 | 25.75 | 24.99 | 25.25 | 25.16 | 17,268,800 |
| 06 Feb 2024 | 24.46 | 25.25 | 24.37 | 25.15 | 25.06 | 22,494,300 |
| 05 Feb 2024 | 24.75 | 24.82 | 24.30 | 24.46 | 24.37 | 10,037,100 |
| 02 Feb 2024 | 25.04 | 25.16 | 24.63 | 24.86 | 24.77 | 10,577,900 |
| 01 Feb 2024 | 25.22 | 25.35 | 24.95 | 25.12 | 25.03 | 9,930,200 |
| 31 Jan 2024 | 25.95 | 26.04 | 25.17 | 25.30 | 25.21 | 26,642,900 |
| 30 Jan 2024 | 26.29 | 26.35 | 25.90 | 26.25 | 26.16 | 5,434,800 |
| 29 Jan 2024 | 26.15 | 26.46 | 26.06 | 26.30 | 26.21 | 2,785,700 |
| 26 Jan 2024 | 26.13 | 26.38 | 25.87 | 26.16 | 26.07 | 3,835,700 |
| 25 Jan 2024 | 25.90 | 26.10 | 25.50 | 26.00 | 25.91 | 15,444,200 |
| 24 Jan 2024 | 27.15 | 27.15 | 25.99 | 25.99 | 25.90 | 11,437,900 |
| 23 Jan 2024 | 26.52 | 27.01 | 26.30 | 26.94 | 26.84 | 18,694,100 |
| 22 Jan 2024 | 26.80 | 26.82 | 26.31 | 26.49 | 26.39 | 4,622,200 |
| 19 Jan 2024 | 27.41 | 27.46 | 26.70 | 26.90 | 26.80 | 7,834,500 |
| 18 Jan 2024 | 27.50 | 27.62 | 27.20 | 27.40 | 27.30 | 5,438,300 |
| 17 Jan 2024 | 27.67 | 27.72 | 27.44 | 27.50 | 27.40 | 6,286,000 |
| 16 Jan 2024 | 27.67 | 27.80 | 27.44 | 27.73 | 27.63 | 6,033,500 |
| 15 Jan 2024 | 28.17 | 28.21 | 27.80 | 27.96 | 27.86 | 1,919,500 |
| 12 Jan 2024 | 28.08 | 28.48 | 27.81 | 28.15 | 28.05 | 3,002,300 |
| 11 Jan 2024 | 28.54 | 28.68 | 28.15 | 28.17 | 28.07 | 4,311,100 |
| 10 Jan 2024 | 29.15 | 29.15 | 28.28 | 28.69 | 28.59 | 3,312,700 |
| 09 Jan 2024 | 29.14 | 29.43 | 28.92 | 29.02 | 28.92 | 4,092,400 |
| 08 Jan 2024 | 29.35 | 29.87 | 29.12 | 29.17 | 29.06 | 4,429,500 |
| 05 Jan 2024 | 29.19 | 29.62 | 28.99 | 29.50 | 29.39 | 3,257,700 |
| 04 Jan 2024 | 29.11 | 29.34 | 28.77 | 29.27 | 29.16 | 2,288,500 |
| 03 Jan 2024 | 29.21 | 29.75 | 29.18 | 29.20 | 29.09 | 2,722,000 |
| 02 Jan 2024 | 29.01 | 29.29 | 28.90 | 29.21 | 29.10 | 2,940,000 |
| 28 Dec 2023 | 29.15 | 29.77 | 29.15 | 29.40 | 29.29 | 3,658,400 |
| 27 Dec 2023 | 29.42 | 29.42 | 29.03 | 29.16 | 29.05 | 2,627,900 |
| 26 Dec 2023 | 28.89 | 29.62 | 28.86 | 29.42 | 29.31 | 2,474,100 |
| 22 Dec 2023 | 29.17 | 29.23 | 28.80 | 28.89 | 28.79 | 3,361,900 |
| 21 Dec 2023 | 28.99 | 29.11 | 28.80 | 29.02 | 28.92 | 3,354,400 |
| 21 Dec 2023 | 0.048414 Dividend | |||||
| 20 Dec 2023 | 29.21 | 29.88 | 28.68 | 28.68 | 28.53 | 5,203,400 |
| 19 Dec 2023 | 29.05 | 29.60 | 29.03 | 29.33 | 29.17 | 3,979,000 |
| 18 Dec 2023 | 29.60 | 29.74 | 28.86 | 28.97 | 28.82 | 3,228,300 |
| 15 Dec 2023 | 29.48 | 29.79 | 29.12 | 29.48 | 29.32 | 7,091,700 |
| 14 Dec 2023 | 29.87 | 30.15 | 29.32 | 29.49 | 29.33 | 7,591,300 |
| 13 Dec 2023 | 28.46 | 29.85 | 28.29 | 29.56 | 29.40 | 8,263,000 |
| 12 Dec 2023 | 28.42 | 28.67 | 28.18 | 28.45 | 28.30 | 3,228,000 |
| 11 Dec 2023 | 28.19 | 28.50 | 28.02 | 28.25 | 28.10 | 3,384,600 |
| 08 Dec 2023 | 28.36 | 28.52 | 28.05 | 28.19 | 28.04 | 3,065,800 |
| 07 Dec 2023 | 28.69 | 28.84 | 28.09 | 28.24 | 28.09 | 3,952,500 |
| 07 Dec 2023 | 0.050805 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.