Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
Raia Drogasil S.A. (RADL3.SA)
RADL3.SA
Raia Drogasil S.A. (RADL3.SA)
20.6100 R$
+0.3800 (%+1.88)
Overview
Technicals
Financial Statements
Comments
Archive

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

Historical price data, yearly archive and performance analysis for Raia Drogasil S.A..

Historical Chart

Loading chart...

Average

OPEN 18.5844
CLOSE 18.5908

Low

LOW 13.07

High

HIGH 24.95
DATE OPEN HIGH LOW CLOSE
01/02/2025 21.72 22.06 21.23 21.62
01/03/2025 21.64 21.73 20.62 20.67
01/06/2025 20.71 21.77 20.63 21.77
01/07/2025 21.86 21.97 20.96 21.21
01/08/2025 21 21.17 20.53 20.99
01/09/2025 20.87 21.04 20.59 20.96
01/10/2025 20.88 20.94 20.07 20.83
01/13/2025 20.8 21.03 20.52 20.81
01/14/2025 20.7 20.91 20.23 20.9
01/15/2025 21.23 21.64 20.89 21.41
01/16/2025 21.29 21.42 20.63 20.67
01/17/2025 20.67 21.19 20.55 21.09
01/20/2025 20.97 21.41 20.89 21.31
01/21/2025 21.27 21.79 21.2 21.76
01/22/2025 21.86 21.98 20.61 20.77
01/23/2025 20.86 21.13 20.68 20.75
01/24/2025 20.7 20.94 20.65 20.65
01/27/2025 20.22 20.68 19.96 20.57
01/28/2025 20.7 21.16 20.67 20.86
01/29/2025 20.93 21.41 20.88 21.31
01/30/2025 21.32 21.91 21.26 21.91
01/31/2025 21.93 22.15 20.95 20.95
02/03/2025 21.01 21.01 20.13 20.4
02/04/2025 20.39 20.48 19.94 19.94
02/05/2025 20.04 20.04 19.46 19.62
02/06/2025 19.81 19.87 19.55 19.87
02/07/2025 20.07 20.29 19.78 19.99
02/10/2025 20.26 20.45 19.39 19.64
02/11/2025 19.74 20.16 19.53 19.85
02/12/2025 19.61 19.63 19.15 19.5
02/13/2025 19.5 19.58 19.07 19.38
02/14/2025 19.6 20.03 19.49 19.87
02/17/2025 19.96 20.16 19.25 19.57
02/18/2025 19.7 19.7 18.9 19.09
02/19/2025 18.92 19.02 18.52 18.74
02/20/2025 18.7 19.27 18.58 19.23
02/21/2025 19.25 19.27 18.87 18.94
02/24/2025 19.11 19.34 18.59 18.78
02/25/2025 18.86 18.98 18.29 18.29
02/26/2025 18.17 18.17 17.38 18.17
02/27/2025 18.21 18.47 18.07 18.33
02/28/2025 17.64 18.38 17.04 17.27
03/05/2025 17.78 18.03 17.63 17.71
03/06/2025 17.66 17.8 17.32 17.69
03/07/2025 17.56 17.9 17.32 17.69
03/10/2025 17.6 17.82 17.46 17.71
03/11/2025 17.61 17.77 17.33 17.58
03/12/2025 17.62 18.46 17.57 18.46
03/13/2025 18.46 18.75 18.29 18.51
03/14/2025 18.58 19.23 18.47 19.06
03/17/2025 19.27 20.16 19 19.84
03/18/2025 19.84 19.86 19.51 19.51
03/19/2025 19.62 19.91 19.51 19.69
03/20/2025 19.64 19.67 19.36 19.49
03/21/2025 19.53 19.68 19.38 19.67
03/24/2025 19.8 19.83 19.47 19.55
03/25/2025 19.67 19.69 18.72 19.06
03/26/2025 19.14 19.2 18.62 19.05
03/27/2025 19.05 19.34 18.98 19.08
03/28/2025 19.08 19.4 18.83 19.21
03/31/2025 19.25 19.27 19.01 19.05
04/01/2025 19.09 19.27 18.88 19.01
04/02/2025 19.09 19.48 19.05 19.48
04/03/2025 19.5 20.18 19.43 19.92
04/04/2025 19.83 19.83 19.21 19.53
04/07/2025 19.42 19.96 19 19.4
04/08/2025 19.34 19.88 19.2 19.38
04/09/2025 19.38 21.23 19.25 21.18
04/10/2025 21 21.74 20.4 20.59
04/11/2025 20.73 21.77 20.56 21.38
04/14/2025 21.76 21.76 21.13 21.44
04/15/2025 21.3 22.8 21.3 22.8
04/16/2025 22.6 22.6 21.3 21.34
04/17/2025 21.17 21.17 20.11 20.69
04/22/2025 20.16 20.41 19.82 20.15
04/23/2025 20.34 20.88 20.19 20.37
04/24/2025 20.21 20.36 19.62 20.1
04/25/2025 20.14 20.41 19.84 20.1
04/28/2025 20.15 20.29 19.76 19.94
04/29/2025 19.9 20.06 19.78 19.95
04/30/2025 19.89 20 19.55 19.84
05/02/2025 19.81 20.17 19.61 20
05/05/2025 20.05 20.15 19.88 19.96
05/06/2025 20.03 20.15 19.21 19.45
05/07/2025 17.9 18.28 16.55 16.58
05/08/2025 16.8 17.63 16.06 16.31
05/09/2025 16.45 16.46 15.14 15.5
05/12/2025 15.54 16.06 15.23 16.06
05/13/2025 16.01 16.5 15.98 16.2
05/14/2025 16.2 16.21 14.95 15.18
05/15/2025 15.15 15.53 15 15.3
05/16/2025 15.22 15.46 15.01 15.22
05/19/2025 15.22 15.22 14.5 14.8
05/20/2025 14.79 14.85 14.28 14.85
05/21/2025 14.84 14.89 14.06 14.24
05/22/2025 14.21 14.89 14.19 14.45
05/23/2025 14.31 14.67 14.15 14.67
05/26/2025 14.8 14.88 14.48 14.56
05/27/2025 14.59 15.05 14.57 15
05/28/2025 15.15 15.32 14.85 14.95
05/29/2025 14.93 14.95 14.65 14.84
05/30/2025 14.94 14.97 14.45 14.85
06/02/2025 14.99 15.04 14.36 14.37
06/03/2025 14.42 14.56 13.91 14.17
06/04/2025 14.29 14.68 14 14.51
06/05/2025 14.53 15.19 14.53 14.96
06/06/2025 15.03 15.53 15 15.15
06/09/2025 14.84 15.11 14.42 14.71
06/10/2025 14.71 15.2 14.3 14.76
06/11/2025 14.65 14.68 14.3 14.34
06/12/2025 14.33 14.78 14.14 14.62
06/13/2025 14.5 14.53 13.88 13.88
06/16/2025 14 14.38 13.92 14.07
06/17/2025 14.16 14.33 13.93 14.11
06/18/2025 14.51 14.65 14.1 14.32
06/20/2025 14.24 14.56 14 14
06/23/2025 13.98 14.58 13.77 14.51
06/24/2025 14.6 15.17 14.51 15.01
06/25/2025 14.87 15.78 14.71 15.5
06/26/2025 15.65 15.96 15.22 15.24
06/27/2025 15.13 15.32 14.98 14.99
06/30/2025 15.05 15.3 14.94 15.12
07/01/2025 15.18 15.29 14.84 15.19
07/02/2025 15.17 15.38 15 15.12
07/03/2025 15.17 15.43 15.05 15.22
07/04/2025 15.18 15.36 14.96 15.3
07/07/2025 15.15 15.41 14.7 14.76
07/08/2025 15.05 15.09 13.98 14.2
07/09/2025 14.2 14.45 13.65 13.81
07/10/2025 13.69 14.15 13.5 13.94
07/11/2025 13.94 13.94 13.64 13.77
07/14/2025 13.74 13.95 13.52 13.63
07/15/2025 13.64 13.78 13.36 13.36
07/16/2025 13.43 13.85 13.23 13.8
07/17/2025 13.8 14.11 13.58 14.01
07/18/2025 13.8 13.94 13.53 13.53
07/21/2025 13.7 14.08 13.61 14.01
07/22/2025 13.95 14.32 13.86 14.04
07/23/2025 14 14.26 13.85 14.17
07/24/2025 14.13 14.3 14.02 14.23
07/25/2025 14.33 14.38 13.95 14.04
07/28/2025 14.04 14.2 13.69 13.79
07/29/2025 13.75 13.95 13.71 13.85
07/30/2025 13.83 13.95 13.37 13.55
07/31/2025 13.41 13.58 13.07 13.47
08/01/2025 13.57 13.75 13.52 13.7
08/04/2025 14 14.95 13.88 14.87
08/05/2025 15.01 15.23 14.61 15
08/06/2025 16.5 18.07 16.5 17.8
08/07/2025 17.61 17.98 17.27 17.6
08/08/2025 17.39 17.81 17.28 17.65
08/11/2025 17.48 17.82 17.26 17.38
08/12/2025 17.59 17.73 17.45 17.59
08/13/2025 17.59 17.71 17.36 17.52
08/14/2025 17.32 17.71 17.23 17.58
08/15/2025 17.69 17.88 17.14 17.47
08/18/2025 17.51 17.75 17.4 17.45
08/19/2025 17.3 17.51 17.07 17.35
08/20/2025 17.45 18 17.35 17.9
08/21/2025 17.8 18.38 17.8 18.26
08/22/2025 18.28 18.92 18.03 18.67
08/25/2025 18.76 18.86 18.11 18.11
08/26/2025 18.09 18.36 17.8 18.1
08/27/2025 18.29 18.62 18.18 18.62
08/28/2025 18.7 18.98 18.43 18.85
08/29/2025 18.74 19.16 17.55 17.55
09/01/2025 17.5 17.66 16.85 17.65
09/02/2025 17.24 17.8 17.16 17.39
09/03/2025 17.3 17.32 16.88 17.06
09/04/2025 17.03 17.44 17.01 17.43
09/05/2025 17.5 17.95 17.15 17.35
09/08/2025 17.44 17.55 16.73 17.03
09/09/2025 17.14 17.34 16.98 17.25
09/10/2025 17.14 17.57 17.14 17.44
09/11/2025 17.6 17.8 17.22 17.56
09/12/2025 17.3 18.24 17.3 18.06
09/15/2025 17.94 17.96 17.27 17.35
09/16/2025 17.48 17.5 17.32 17.49
09/17/2025 17.5 18.73 17.44 18.55
09/18/2025 18.4 18.83 18.08 18.14
09/19/2025 18.19 18.28 17.71 18.12
09/22/2025 18 18.03 17.44 17.61
09/23/2025 17.55 18.52 17.5 18.3
09/24/2025 18.33 18.47 18.07 18.28
09/25/2025 18.17 18.17 17.62 17.63
09/26/2025 17.85 17.93 17.63 17.79
09/29/2025 18 18.1 17.68 18.1
09/30/2025 18.27 18.8 17.89 18.42
10/01/2025 18.55 18.6 17.99 18.24
10/02/2025 18.19 18.2 17.67 18.02
10/03/2025 17.9 18.84 17.9 18.83
10/06/2025 18.66 19.02 18.51 18.72
10/07/2025 18.76 18.81 18.21 18.48
10/08/2025 18.44 19.24 18.44 19.01
10/09/2025 19.01 19.7 18.64 18.89
10/10/2025 18.9 19.08 18.6 18.67
10/13/2025 18.82 18.9 18.58 18.65
10/14/2025 18.59 18.93 18.44 18.74
10/15/2025 18.75 19.88 18.75 19.59
10/16/2025 19.37 19.66 19.18 19.53
10/17/2025 19.35 19.65 19.19 19.58
10/20/2025 19.71 19.76 19.23 19.47
10/21/2025 19.45 19.83 19.39 19.58
10/22/2025 19.49 19.56 19.25 19.45
10/23/2025 19.53 19.69 19.19 19.39
10/24/2025 19.49 19.7 19.4 19.58
10/27/2025 20 20.11 19.75 19.8
10/28/2025 19.88 19.88 19.37 19.43
10/29/2025 19.45 19.95 19.4 19.7
10/30/2025 19.6 20.01 19.37 19.86
10/31/2025 20 20.27 19.82 20
11/03/2025 20.43 20.55 19.67 19.83
11/04/2025 19.78 19.87 19.46 19.48
11/05/2025 18.85 20.73 18.36 20.2
11/06/2025 20.25 20.98 20.01 20.96
11/07/2025 20.9 21.5 20.9 21.5
11/10/2025 21.66 22.2 21.55 22.12
11/11/2025 22.21 22.9 22.02 22.9
11/12/2025 22.72 22.91 22.48 22.85
11/13/2025 22.84 22.98 22.33 22.68
11/14/2025 22.65 23.1 22.58 22.86
11/17/2025 22.8 23.19 22.72 23.11
11/18/2025 22.91 23.69 22.73 23.65
11/19/2025 23.81 23.96 23.01 23.2
11/21/2025 23.17 23.41 22.7 22.88
11/24/2025 22.38 22.75 22.22 22.75
11/25/2025 22.86 22.94 22.05 22.48
11/26/2025 22.54 23.22 22.47 23.12
11/27/2025 23.05 23.43 22.68 23.2
11/28/2025 23.09 23.54 23.09 23.54
12/01/2025 23.49 23.49 22.85 23
12/02/2025 23.05 23.83 23.05 23.83
12/03/2025 23.78 23.87 23.42 23.59
12/04/2025 23.94 24.08 23.24 23.61
12/05/2025 23.66 23.68 22.31 22.43
12/08/2025 22.76 23.13 22.34 22.85
12/09/2025 22.58 23.25 22.25 23.17
12/10/2025 23.25 23.59 22.89 23.43
12/11/2025 23.31 24.27 23.18 24.19
12/12/2025 24.2 24.56 24.07 24.51
12/15/2025 24.73 24.95 24.22 24.22
12/16/2025 23.65 23.78 22.89 23.02
12/17/2025 23.02 23.16 22.26 22.89
12/18/2025 22.73 23.07 22.58 22.62
12/19/2025 22.62 22.75 22.22 22.65
12/22/2025 22.54 22.9 22.54 22.85
12/23/2025 23.07 23.28 22.63 22.93
12/26/2025 22.83 23.2 22.76 23.04
12/29/2025 22.92 23.38 22.56 23.34
12/30/2025 23.49 23.6 23.2 23.45