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

2015 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.2396

CLOSE 6.2423

Low

LOW 4.19

High

HIGH 7.76

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	4.34	4.39	4.19	4.33
01/05/2015	4.33	4.38	4.25	4.28
01/06/2015	4.28	4.48	4.28	4.35
01/07/2015	4.38	4.52	4.38	4.46
01/08/2015	4.48	4.52	4.45	4.5
01/09/2015	4.5	4.52	4.41	4.44
01/12/2015	4.43	4.56	4.4	4.55
01/13/2015	4.57	4.63	4.5	4.55
01/14/2015	4.55	4.71	4.51	4.52
01/15/2015	4.52	4.58	4.49	4.5
01/16/2015	4.52	4.66	4.49	4.62
01/19/2015	4.61	4.67	4.52	4.52
01/20/2015	4.55	4.62	4.53	4.59
01/21/2015	4.61	4.65	4.52	4.54
01/22/2015	4.57	4.59	4.44	4.45
01/23/2015	4.47	4.49	4.4	4.49
01/26/2015	4.43	4.55	4.43	4.5
01/27/2015	4.47	4.49	4.34	4.45
01/28/2015	4.45	4.52	4.4	4.48
01/29/2015	4.48	4.51	4.45	4.49
01/30/2015	4.49	4.52	4.39	4.47
02/02/2015	4.47	4.5	4.43	4.48
02/03/2015	4.48	4.58	4.46	4.56
02/04/2015	4.54	4.61	4.37	4.39
02/05/2015	4.39	4.5	4.38	4.41
02/06/2015	4.41	4.5	4.38	4.46
02/09/2015	4.48	4.54	4.42	4.54
02/10/2015	4.53	4.64	4.49	4.5
02/11/2015	4.5	4.6	4.46	4.47
02/12/2015	4.53	4.53	4.46	4.5
02/13/2015	4.55	4.6	4.48	4.53
02/18/2015	4.6	4.74	4.54	4.7
02/19/2015	4.72	4.82	4.7	4.78
02/20/2015	4.83	4.84	4.73	4.78
02/23/2015	4.8	4.87	4.75	4.76
02/24/2015	4.78	4.83	4.72	4.78
02/25/2015	4.78	4.89	4.75	4.85
02/26/2015	4.88	4.96	4.84	4.9
02/27/2015	4.93	5.07	4.91	4.95
03/02/2015	4.95	4.97	4.78	4.86
03/03/2015	4.88	4.91	4.83	4.83
03/04/2015	4.85	4.87	4.75	4.83
03/05/2015	4.85	4.9	4.82	4.86
03/06/2015	4.86	4.86	4.73	4.74
03/09/2015	4.74	4.78	4.66	4.72
03/10/2015	4.72	4.74	4.64	4.64
03/11/2015	4.65	4.7	4.63	4.69
03/12/2015	4.76	4.83	4.68	4.69
03/13/2015	4.69	4.73	4.56	4.61
03/16/2015	4.61	4.62	4.49	4.51
03/17/2015	4.51	4.53	4.42	4.48
03/18/2015	4.48	4.51	4.46	4.5
03/19/2015	4.51	4.58	4.49	4.58
03/20/2015	4.61	4.68	4.59	4.61
03/23/2015	4.61	4.63	4.52	4.53
03/24/2015	4.55	4.68	4.54	4.67
03/25/2015	4.66	4.84	4.65	4.8
03/26/2015	4.78	4.86	4.73	4.83
03/27/2015	4.87	4.88	4.7	4.81
03/30/2015	4.77	4.94	4.76	4.89
03/31/2015	4.91	5.03	4.89	4.99
04/01/2015	5.02	5.07	4.97	4.98
04/02/2015	4.98	5.29	4.98	5.24
04/06/2015	5.31	5.34	5.21	5.3
04/07/2015	5.27	5.35	5.21	5.34
04/08/2015	5.29	5.57	5.28	5.42
04/09/2015	5.43	5.49	5.33	5.38
04/10/2015	5.4	5.44	5.32	5.35
04/13/2015	5.4	5.44	5.3	5.41
04/14/2015	5.4	5.67	5.36	5.64
04/15/2015	5.64	5.7	5.51	5.56
04/16/2015	5.57	5.64	5.47	5.54
04/17/2015	5.55	5.55	5.34	5.43
04/20/2015	5.42	5.48	5.24	5.48
04/22/2015	5.48	5.53	5.43	5.47
04/23/2015	5.49	5.62	5.47	5.56
04/24/2015	5.57	5.67	5.48	5.67
04/27/2015	5.68	5.79	5.56	5.71
04/28/2015	5.74	5.74	5.53	5.59
04/29/2015	5.61	5.64	5.55	5.64
04/30/2015	5.84	6.11	5.81	5.96
05/04/2015	5.96	6.05	5.85	5.97
05/05/2015	6.01	6.09	6.01	6.03
05/06/2015	6.06	6.19	6.05	6.16
05/07/2015	6.18	6.27	6.15	6.27
05/08/2015	6.28	6.41	6.23	6.35
05/11/2015	6.32	6.57	6.29	6.49
05/12/2015	6.49	6.49	6.32	6.34
05/13/2015	6.31	6.41	6.31	6.38
05/14/2015	6.4	6.47	6.29	6.45
05/15/2015	6.47	6.66	6.45	6.62
05/18/2015	6.69	6.72	6.57	6.62
05/19/2015	6.67	6.67	6.35	6.42
05/20/2015	6.42	6.52	6.29	6.48
05/21/2015	6.48	6.67	6.45	6.6
05/22/2015	6.6	6.7	6.47	6.56
05/25/2015	6.5	6.65	6.5	6.62
05/26/2015	6.56	6.63	6.53	6.56
05/27/2015	6.52	6.58	6.31	6.4
05/28/2015	6.44	6.44	6.29	6.36
05/29/2015	6.36	6.4	6.21	6.21
06/01/2015	6.3	6.37	6.22	6.32
06/02/2015	6.36	6.36	6.24	6.27
06/03/2015	6.35	6.45	6.27	6.33
06/05/2015	6.25	6.41	6.25	6.36
06/08/2015	6.34	6.48	6.29	6.36
06/09/2015	6.4	6.52	6.37	6.39
06/10/2015	6.39	6.46	6.27	6.27
06/11/2015	6.27	6.34	6.17	6.3
06/12/2015	6.2	6.46	6.2	6.45
06/15/2015	6.44	6.55	6.44	6.52
06/16/2015	6.51	6.57	6.43	6.53
06/17/2015	6.51	6.55	6.47	6.53
06/18/2015	6.52	6.56	6.46	6.56
06/19/2015	6.56	6.56	6.41	6.54
06/22/2015	6.54	6.88	6.54	6.77
06/23/2015	6.81	6.87	6.75	6.82
06/24/2015	6.82	6.88	6.78	6.78
06/25/2015	6.79	6.8	6.65	6.73
06/26/2015	6.72	6.94	6.72	6.93
06/29/2015	6.88	6.88	6.57	6.64
06/30/2015	6.64	7.08	6.63	7
07/01/2015	7.01	7.22	7.01	7.12
07/02/2015	7.16	7.32	7.1	7.29
07/03/2015	7.33	7.51	7.25	7.49
07/06/2015	7.49	7.49	7.27	7.43
07/07/2015	7.35	7.72	7.31	7.72
07/08/2015	7.72	7.73	7.34	7.35
07/10/2015	7.4	7.43	7.17	7.24
07/13/2015	7.21	7.34	7.21	7.31
07/14/2015	7.35	7.35	7.27	7.32
07/15/2015	7.33	7.56	7.32	7.51
07/16/2015	7.51	7.67	7.39	7.47
07/17/2015	7.49	7.58	7.29	7.31
07/20/2015	7.33	7.33	7.25	7.27
07/21/2015	7.27	7.59	7.26	7.58
07/22/2015	7.54	7.72	7.5	7.64
07/23/2015	7.6	7.76	7.22	7.28
07/24/2015	7.33	7.38	7.13	7.32
07/27/2015	7.23	7.32	7.05	7.2
07/28/2015	7.2	7.33	7.11	7.16
07/29/2015	7.08	7.33	6.96	7.33
07/30/2015	7.26	7.46	7.17	7.46
07/31/2015	7.49	7.61	7.34	7.6
08/03/2015	7.57	7.57	7.26	7.34
08/04/2015	7.33	7.51	7.2	7.31
08/05/2015	7.29	7.48	7.29	7.35
08/06/2015	7.37	7.39	7.11	7.2
08/07/2015	7.2	7.24	7.05	7.2
08/10/2015	7.24	7.4	7.21	7.4
08/11/2015	7.41	7.41	7.16	7.24
08/12/2015	7.25	7.28	7.07	7.12
08/13/2015	7.13	7.21	7.02	7.12
08/14/2015	7.08	7.2	7	7.06
08/17/2015	7.12	7.17	7	7.13
08/18/2015	7.13	7.15	7.05	7.12
08/19/2015	7.09	7.09	6.74	6.8
08/20/2015	6.83	6.84	6.66	6.8
08/21/2015	6.76	6.84	6.66	6.75
08/24/2015	6.49	6.72	6.39	6.6
08/25/2015	6.79	6.79	6.4	6.48
08/26/2015	6.46	6.98	6.46	6.93
08/27/2015	6.93	7.01	6.62	6.85
08/28/2015	6.86	6.98	6.76	6.97
08/31/2015	6.95	6.95	6.71	6.94
09/01/2015	6.83	6.91	6.73	6.83
09/02/2015	6.83	6.97	6.62	6.68
09/03/2015	6.73	6.83	6.53	6.81
09/04/2015	6.74	6.81	6.68	6.69
09/08/2015	6.94	6.99	6.68	6.79
09/09/2015	6.84	6.97	6.73	6.8
09/10/2015	6.67	6.97	6.64	6.97
09/11/2015	6.93	7.03	6.84	6.97
09/14/2015	6.99	7.08	6.86	7.05
09/15/2015	7.09	7.35	6.95	7.21
09/16/2015	7.28	7.41	7.18	7.41
09/17/2015	7.3	7.45	7.24	7.26
09/18/2015	7.21	7.24	7	7.08
09/21/2015	7.05	7.19	6.94	6.94
09/22/2015	6.82	7.14	6.78	7.06
09/23/2015	7.05	7.13	6.85	6.89
09/24/2015	6.77	6.98	6.68	6.95
09/25/2015	7.04	7.04	6.83	6.83
09/28/2015	6.75	6.87	6.67	6.75
09/29/2015	6.71	6.8	6.68	6.71
09/30/2015	6.93	6.94	6.67	6.85
10/01/2015	6.85	7	6.71	6.95
10/02/2015	6.95	7.15	6.9	7.12
10/05/2015	7.18	7.24	6.84	6.89
10/06/2015	6.89	7.11	6.87	7.05
10/07/2015	7.18	7.3	7.05	7.3
10/08/2015	7.25	7.41	7.19	7.4
10/09/2015	7.45	7.45	7.21	7.24
10/13/2015	7.22	7.36	7.09	7.14
10/14/2015	7.15	7.19	6.99	7
10/15/2015	7	7.17	6.97	7.07
10/16/2015	7.13	7.18	7.01	7.12
10/19/2015	7.12	7.21	7.03	7.13
10/20/2015	7.13	7.44	7.11	7.31
10/21/2015	7.31	7.37	7.21	7.27
10/22/2015	7.31	7.62	7.25	7.62
10/23/2015	7.69	7.74	7.37	7.44
10/26/2015	7.38	7.58	7.35	7.36
10/27/2015	7.36	7.48	7.31	7.32
10/28/2015	7.32	7.55	7.12	7.16
10/29/2015	7.11	7.22	6.91	6.92
10/30/2015	6.96	7.05	6.88	7.01
11/03/2015	7.13	7.28	7.05	7.22
11/04/2015	7.34	7.47	7.31	7.38
11/05/2015	7.38	7.49	7.32	7.4
11/06/2015	7.36	7.44	7.08	7.33
11/09/2015	7.32	7.44	7.12	7.18
11/10/2015	7.18	7.18	6.89	7.05
11/11/2015	7.05	7.35	7.04	7.27
11/12/2015	7.27	7.39	7.22	7.28
11/13/2015	7.23	7.43	7.12	7.39
11/16/2015	7.34	7.49	7.32	7.39
11/17/2015	7.46	7.62	7.41	7.55
11/18/2015	7.62	7.66	7.51	7.53
11/19/2015	7.6	7.63	7.47	7.5
11/23/2015	7.55	7.67	7.38	7.52
11/24/2015	7.47	7.62	7.33	7.6
11/25/2015	7.54	7.59	7.4	7.54
11/26/2015	7.55	7.57	7.39	7.49
11/27/2015	7.44	7.44	7.09	7.09
11/30/2015	7.04	7.27	6.95	6.95
12/01/2015	6.96	7.11	6.78	7.11
12/02/2015	7.06	7.23	6.89	6.92
12/03/2015	7.02	7.24	6.87	6.89
12/04/2015	6.93	7	6.8	6.83
12/07/2015	6.84	6.98	6.84	6.93
12/08/2015	6.94	7.03	6.77	6.83
12/09/2015	6.88	7.24	6.85	7.23
12/10/2015	7.18	7.18	6.94	6.94
12/11/2015	6.98	7.01	6.76	6.91
12/14/2015	6.87	6.98	6.76	6.82
12/15/2015	6.86	6.91	6.61	6.63
12/16/2015	6.61	6.63	6.4	6.5
12/17/2015	6.6	6.81	6.58	6.76
12/18/2015	6.6	6.61	6.33	6.33
12/21/2015	6.35	6.52	6.13	6.24
12/22/2015	6.24	6.32	6.09	6.15
12/23/2015	6.15	6.42	6.12	6.35
12/28/2015	6.33	6.46	6.25	6.45
12/29/2015	6.42	6.44	6.35	6.37
12/30/2015	6.4	6.43	6.02	6.24

Menu

Create your free account now!

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

2015 Historical Chart

Average

Low

High