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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.1502
CLOSE 21.1526

Low

LOW 16.24

High

HIGH 25.02
DATEOPENHIGHLOWCLOSE
01/02/202020.3820.9520.3120.92
01/03/202020.5920.7120.3920.46
01/06/202020.320.319.9420.05
01/07/202020.0520.0619.5919.78
01/08/202019.8820.0819.5920.04
01/09/202020.0920.6520.0120.65
01/10/202020.5720.6919.8820.01
01/13/202020.0120.4819.9820.48
01/14/202020.420.7820.1320.78
01/15/202020.7520.8520.5720.84
01/16/202020.8520.9320.5120.74
01/17/202020.7421.0820.5521.08
01/20/202021.1821.9421.1821.7
01/21/202021.6823.0321.4522.87
01/22/202022.9823.2122.622.91
01/23/202022.8322.8322.4522.5
01/24/202022.5122.6622.3322.59
01/27/202022.3823.0122.0322.78
01/28/202022.8222.9722.522.75
01/29/202022.8423.4322.723.43
01/30/202023.2523.5222.622.83
01/31/202022.7422.7822.3322.63
02/03/202022.7122.8922.5122.56
02/04/202022.8722.9122.1122.43
02/05/202022.5822.7822.0822.2
02/06/202022.3722.4521.8122.09
02/07/20202222.1721.6921.96
02/10/202021.8722.121.6321.82
02/11/202021.9822.3321.8422.1
02/12/202022.2322.5421.9622.26
02/13/202022.1722.221.7221.87
02/14/202021.8822.3921.6622.26
02/17/202022.3922.442222
02/18/202022.0522.0521.6121.85
02/19/202021.8521.9521.521.91
02/20/202021.8122.2721.5821.7
02/21/202021.6122.3521.2622.35
02/26/202021.3122.0521.1521.72
02/27/202021.3121.6520.6420.64
02/28/202020.6721.8520.0621.85
03/02/202021.6522.9321.5222.7
03/03/202022.5923.3922.2222.76
03/04/202023.1423.222.4522.76
03/05/202022.6723.7822.2622.63
03/06/202021.9722.6121.7522.44
03/09/202020.9521.3920.1421.12
03/10/202021.3221.6620.2321.28
03/11/202020.7421.2618.9520.95
03/12/202018.2218.9317.5818.27
03/13/202019.8620.4117.1119.13
03/16/202018.0418.0916.2417.31
03/17/202017.7319.4116.5118.82
03/18/202017.6219.1216.3118.37
03/19/202017.7619.9517.419.53
03/20/202019.9921.0519.6420.47
03/23/202020.7421.4419.1920.94
03/24/202021.8722.1619.2319.72
03/25/202019.7320.7718.9720.57
03/26/202020.5720.5919.2820.13
03/27/202019.2820.3619.2619.55
03/30/202019.8719.8718.7419.04
03/31/202018.9619.1618.1618.58
04/01/202017.8819.0617.7718.87
04/02/202018.9219.2118.5319.13
04/03/202018.9519.0517.1517.33
04/06/202018.0518.1417.4717.7
04/07/202018.2418.8617.9518.33
04/08/202018.5618.7718.0118.5
04/09/202018.718.9418.2118.6
04/13/202018.3118.6517.8818.44
04/14/202018.5818.8718.2418.24
04/15/202018.0718.7217.9118.66
04/16/202018.7319.7618.6819.17
04/17/202019.419.718.4918.97
04/20/202018.6619.9918.5519.8
04/22/202019.920.7719.8320.27
04/23/202020.4520.619.2119.53
04/24/202019.1719.3517.9819.09
04/27/202019.2219.819.0419.36
04/28/202019.8220.1819.5720.18
04/29/202020.4520.8119.3519.82
04/30/202019.5719.7718.9919.13
05/04/202018.8819.0918.5719.09
05/05/202019.2619.4318.5919.01
05/06/202018.8219.0118.4118.9
05/07/202018.9319.8218.7218.93
05/08/202019.2919.5518.8619.11
05/11/202019.0619.4418.9719.17
05/12/202019.2720.0419.1219.77
05/13/202019.8419.9619.2719.28
05/14/202019.0419.2718.4219.27
05/15/202019.2719.2718.6218.77
05/18/202019.219.3618.819.34
05/19/202019.3719.3718.7318.81
05/20/202018.961918.5518.79
05/21/202018.7919.6518.6919.61
05/22/202019.4420.2219.0319.27
05/25/202019.719.8619.3219.53
05/26/202019.7220.2619.619.92
05/27/202019.9420.4819.9420.44
05/28/202020.2720.4119.8819.99
05/29/202019.9120.1919.6419.98
06/01/202020.0320.4119.8120.04
06/02/202019.9920.719.9920.7
06/03/202021.2721.2820.4120.44
06/04/202020.2620.7820.0820.41
06/05/202020.7220.9920.2620.26
06/08/202020.3420.6420.1420.2
06/09/202020.120.3219.8220.16
06/10/202020.2720.6820.2520.37
06/12/202020.0120.0819.5519.77
06/15/202019.5319.9919.2819.86
06/16/202020.0920.2519.6319.9
06/17/202019.9920.5919.9520.33
06/18/202020.1820.3319.8519.92
06/19/202020.0220.8519.9420.85
06/22/202020.7220.919.6619.69
06/23/202020.0820.1319.7219.94
06/24/202020.0620.0819.719.72
06/25/202019.7320.3619.7320.1
06/26/202019.9420.2719.8219.84
06/29/20202020.2119.920.15
06/30/202020.0620.4119.9520.22
07/01/202020.3821.3720.2421.2
07/02/202021.321.4320.620.94
07/03/202020.7321.120.6920.95
07/06/202021.2121.2520.8120.97
07/07/202020.9620.9620.4620.61
07/08/202020.7820.9420.5520.56
07/09/202020.5920.820.5220.57
07/10/202020.5620.7620.0920.22
07/13/202020.3820.5820.0220.02
07/14/202020.1120.4319.9420.14
07/15/202020.3820.7120.2920.54
07/16/202020.5720.5720.2120.47
07/17/202020.4720.8320.4220.58
07/20/202020.5821.1920.4921.19
07/21/202021.1921.6420.9521.41
07/22/202021.4121.8921.2621.56
07/23/202021.6221.820.8920.91
07/24/202020.821.2420.7120.87
07/27/202020.9421.5920.9121.51
07/28/202021.5121.6821.0121.48
07/29/202021.522.1721.4322.05
07/30/202021.8622.9621.7622.9
07/31/202022.8122.9422.3922.69
08/03/202022.5922.8721.6621.66
08/04/202021.3321.7421.1521.65
08/05/202021.9422.221.4121.56
08/06/202021.7322.0221.5921.69
08/07/202021.4821.921.3221.76
08/10/202021.721.7921.1921.19
08/11/202021.3821.5120.920.9
08/12/202020.6720.8220.2320.38
08/13/202020.4620.6220.1320.13
08/14/202020.2920.9420.0620.65
08/17/202020.5620.8219.9520.18
08/18/202020.6420.6620.2820.28
08/19/202020.2920.4719.5919.59
08/20/202019.2519.8819.2519.88
08/21/202019.7519.8819.519.65
08/24/202019.7519.8719.5119.71
08/25/202019.6919.8819.5319.64
08/26/202019.6619.7519.5719.73
08/27/202019.7319.8219.619.7
08/28/202019.8219.8319.6419.68
08/31/202019.6120.1119.5419.71
09/01/202020.0520.8820.0520.5
09/02/202020.5320.7720.3620.59
09/03/202020.5720.8420.2120.4
09/04/202020.5320.7520.1420.54
09/08/202020.4721.1820.4720.96
09/09/202021.1821.1920.4920.73
09/10/202020.8821.1220.5720.58
09/11/202020.6120.8920.420.75
09/14/202020.9521.0620.6720.83
09/15/202020.8321.120.7820.84
09/16/202021.1921.520.7520.9
09/17/202020.8421.0620.7920.84
09/18/202020.8521.3820.8421.11
09/21/202021.1121.2420.5920.9
09/22/202020.9421.2920.8321.12
09/23/202021.0421.1620.820.87
09/24/202020.9821.620.521.39
09/25/202021.4121.4720.9821.1
09/28/202021.221.2819.9520.24
09/29/202020.0420.2419.6820.07
09/30/202020.3721.8220.1821.43
10/01/202021.7822.121.4822.05
10/02/202021.8622.1721.6221.87
10/05/202021.8722.5621.6822.48
10/06/202022.5422.8422.3522.55
10/07/202022.5623.422.4222.8
10/08/202022.9323.2722.8823.17
10/09/202023.123.5922.9523.11
10/13/202023.1623.6623.0223.51
10/14/202023.5724.3523.5124.15
10/15/202023.9224.0323.4523.79
10/16/202023.8424.1723.6923.71
10/19/202023.8524.0322.9423.15
10/20/202023.3724.1123.3423.98
10/21/202023.824.3923.823.94
10/22/202023.9424.2223.4723.47
10/23/202023.6623.9123.4323.5
10/26/202023.5823.9723.2723.4
10/27/202023.4224.2223.3523.87
10/28/202023.2423.2421.8822.15
10/29/202022.1222.5821.822.32
10/30/202022.1922.6221.922.02
11/03/202022.4222.4221.3721.51
11/04/202021.7422.6221.6822.41
11/05/202022.9723.6822.4923.41
11/06/202023.2623.5722.8323.16
11/09/202024.1424.2422.9623.04
11/10/202022.9823.822.9623.42
11/11/202023.3923.9223.2723.84
11/12/202023.8524.123.0723.18
11/13/202023.5224.7823.3624.74
11/16/202024.9625.0224.3524.74
11/17/202024.72524.2324.23
11/18/202024.3124.4723.7423.86
11/19/202024.124.2323.6723.67
11/20/202023.6124.7123.2724.39
11/23/202024.5624.6223.924.09
11/24/202024.124.223.4923.52
11/25/202023.5324.0123.4423.46
11/26/202023.423.7422.8823.2
11/27/202023.2923.7823.1123.5
11/30/202023.5323.9123.3123.66
12/01/202023.8623.922.6122.86
12/02/202022.8723.2322.1622.27
12/03/202022.3722.7122.0822.25
12/04/202022.4522.8422.3622.52
12/07/202022.6622.6821.8722.12
12/08/202022.0622.4221.9222.19
12/09/202022.3722.3721.9722.19
12/10/202022.2922.6822.0822.51
12/11/202022.4222.8422.1722.7
12/14/202022.7723.0522.5822.99
12/15/202022.9923.0522.4523.05
12/16/202023.0323.2922.7323.29
12/17/202023.1123.7323.0323.73
12/18/202023.7323.7823.1323.39
12/21/202023.0423.3622.7222.81
12/22/202022.7523.3522.7423.25
12/23/202023.3223.4322.5922.86
12/28/202022.9423.2422.6223.1
12/29/202023.1523.3222.9423.18
12/30/202023.2923.4722.9422.94