Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Raia Drogasil S.A. logo
RADL3.SA
Raia Drogasil S.A.
13:12:18
16.54 R$
0.0000 (%0.00)
Previous Close: 16.55
Day Low₺16.42
Day High₺16.63
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

RADL3.SA: Raia Drogasil S.A. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.6527
CLOSE 22.5748

Low

LOW 16.32

High

HIGH 27.42
DATEOPENHIGHLOWCLOSE
01/02/202623.7924.123.6523.69
01/05/202623.6824.5323.6424.25
01/06/202624.4424.8624.2424.65
01/07/202624.5424.7423.7724.18
01/08/202624.1524.7824.1324.3
01/09/202624.2424.3923.7823.96
01/12/202623.9724.0723.4723.72
01/13/202623.5723.7823.3923.66
01/14/202623.7524.6423.724.3
01/15/202624.4524.823.9824.75
01/16/202624.6325.2724.4425.1
01/19/202625.1925.1924.5124.6
01/20/202624.42524.2524.96
01/21/202625.326.1525.0225.64
01/22/202625.7726.2524.6524.65
01/23/202624.824.9724.424.75
01/26/202624.9925.0524.2724.48
01/27/202624.7925.0924.5524.92
01/28/202624.9525.0924.3424.79
01/29/202624.924.9324.0824.48
01/30/202624.4524.5223.9524.5
02/02/202624.725.224.3925.2
02/03/202625.2826.7125.226.71
02/04/202626.6826.6824.8725.59
02/05/202625.7926.7825.6726.27
02/06/202626.4226.7625.8726.65
02/09/202626.7927.1826.0626.64
02/10/202626.8426.9226.4326.7
02/11/202626.927.4226.6327
02/12/202626.7826.7825.8126.45
02/13/202625.7126.5625.5225.95
02/19/202626.0827.0325.7326.41
02/20/202626.1426.6525.8626.49
02/23/202626.0926.3125.7426
02/24/202626.1926.2125.4525.95
02/25/202626.0226.3225.2625.44
02/26/202625.7725.8825.2625.65
02/27/202625.425.9424.9425.08
03/02/202624.7524.9424.1924.48
03/03/202623.8224.4223.423.93
03/04/202625.2525.3624.1224.53
03/05/202624.2324.823.623.99
03/06/202623.612423.5123.73
03/09/202623.6224.1623.0523.66
03/10/202623.9524.2823.4723.74
03/11/202623.3723.9623.2823.95
03/12/202623.7823.923.1123.65
03/13/202623.8824.1723.423.58
03/16/202624.0924.0923.2823.36
03/17/202623.2923.7423.0823.42
03/18/202623.323.823.123.18
03/19/202622.623.3322.3823.11
03/20/202623.2123.2122.4122.48
03/23/202623.0523.4222.7123.28
03/24/202623.1123.6422.7723.55
03/25/202624.0224.623.924.46
03/26/202624.124.4123.5823.76
03/27/202623.5523.6623.123.3
03/30/202623.6523.723.1923.29
03/31/202623.7523.9722.923.53
04/01/202623.6423.8422.6222.76
04/02/202622.1322.521.5921.86
04/06/202621.922.0221.3621.86
04/07/202621.8222.3221.3222.28
04/08/202622.9523.5422.723.42
04/09/202623.523.9823.2523.47
04/10/202623.7523.9723.5123.82
04/13/202623.6423.9523.423.89
04/14/202623.9724.4223.824.19
04/15/202624.1924.2123.724.06
04/16/202624.2424.5523.2223.25
04/17/202624.0924.3923.1423.14
04/20/202623.0223.522.7723.36
04/22/202623.3523.3522.522.71
04/23/202622.7822.7921.8822.05
04/24/202622.0522.621.9122.52
04/27/202622.3922.7122.3822.43
04/28/202622.2122.2221.7222.05
04/29/202621.8822.0421.3221.45
04/30/202621.6422.0721.4721.94
05/04/202621.9821.9821.2321.5
05/05/202621.3722.2821.3622.17
05/06/202622.3822.4721.5421.76
05/07/202621.421.6320.8421
05/08/202621.2721.520.8420.97
05/11/202620.6721.1920.2920.59
05/12/202620.520.8120.3820.45
05/13/202620.4220.5119.4119.49
05/14/202619.5519.8319.2819.64
05/15/202619.242019.2119.59
05/18/202619.5119.5718.9119.12
05/19/202618.7119.1118.4718.53
05/20/202618.6519.3318.5519.13
05/21/202618.8718.9318.5118.65
05/22/202618.4218.5118.0618.19
05/25/202618.3818.4918.1818.48
05/26/202618.5118.5417.8218.01
05/27/202618.318.6318.0318.5
05/28/202618.5519.4318.4718.95
05/29/202618.8719.0118.6918.69
06/01/202618.6318.6917.7717.86
06/02/202617.9118.1617.718.1
06/03/202617.9517.9817.2917.51
06/05/202617.4317.7217.2317.46
06/08/202617.3518.0117.317.84
06/09/20261818.3317.9218.1
06/10/202617.9918.2217.7617.76
06/11/202617.8517.8817.2617.62
06/12/202617.3518.0417.3517.46
06/15/202617.971817.2917.29
06/16/202617.2317.7717.217.67
06/17/202617.7518.1117.5117.51
06/18/202617.4417.616.4616.55
06/19/202616.5616.7116.3216.41