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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.9522
CLOSE 22.9799

Low

LOW 18.88

High

HIGH 26.42
DATEOPENHIGHLOWCLOSE
01/04/202123.1223.2422.7222.93
01/05/202122.8823.0522.4522.87
01/06/202122.9122.9122.1622.16
01/07/202122.2722.432222.05
01/08/202122.112322.0122.7
01/11/202122.5723.0322.522.58
01/12/202122.6123.2522.5922.98
01/13/202123.1423.1722.5822.98
01/14/202123.0823.7822.9423.72
01/15/202123.2124.1323.0623.86
01/18/202123.9224.9723.9224.7
01/19/202124.7825.0124.3424.56
01/20/202124.6824.7523.9524.02
01/21/202124.0524.2223.1923.34
01/22/202123.123.4522.6822.94
01/26/202123.0324.0122.923.7
01/27/202123.823.9722.9623.06
01/28/202123.0423.4122.9223.23
01/29/20212323.2322.6222.83
02/01/202123.1423.1622.5522.93
02/02/202123.2723.6122.9623.15
02/03/202123.3523.5723.0523.31
02/04/202123.323.3122.5622.8
02/05/202122.923.1522.6423.14
02/08/202123.1923.5222.7323.24
02/09/202123.2323.723.0723.47
02/10/202123.4723.542323.32
02/11/202123.4623.8123.3823.8
02/12/202123.823.8123.3323.71
02/17/202122.9123.5322.4622.94
02/18/202122.6622.9222.522.7
02/19/202122.8323.1422.5722.95
02/22/202122.4422.8122.1922.48
02/23/202122.1222.8122.0622.81
02/24/202122.7722.7722.3822.53
02/25/202122.4922.621.7621.85
02/26/202121.9722.0321.2321.28
03/01/202121.4921.6320.8220.87
03/02/202120.2521.1720.220.96
03/03/202121.0321.5420.4621.27
03/04/202121.521.7821.1121.62
03/05/202121.6321.8820.8521.73
03/08/202121.2821.5320.4120.41
03/09/202120.3921.3220.2121.07
03/10/202121.422.4321.322.31
03/11/202122.422.4121.8322.05
03/12/202121.7422.1921.722.19
03/15/202121.9122.9621.7922.89
03/16/202122.923.722.6823.7
03/17/202123.4523.5622.8123.52
03/18/202123.3323.7422.9523.49
03/19/202123.4923.8523.3723.73
03/22/202123.4523.9523.3623.91
03/23/202123.524.3123.523.81
03/24/202123.723.8822.7922.99
03/25/202122.7823.2822.6822.96
03/26/202122.4723.1222.1422.79
03/29/202122.7423.5522.6323.32
03/30/202123.0723.8522.9823.61
03/31/202123.4823.6522.9622.99
04/01/202123.1323.2522.3922.46
04/05/202122.5122.9822.4722.7
04/06/202122.822.8422.4722.53
04/07/202122.5522.6621.9622.24
04/08/202122.2522.7922.2522.6
04/09/202122.3422.6122.122.15
04/12/202122.322.5822.2322.56
04/13/202122.2922.9122.2722.81
04/14/202122.9323.0122.5522.73
04/15/202122.5922.9322.5322.9
04/16/202122.8422.8922.4822.7
04/19/202122.4123.1222.322.83
04/20/202122.5923.1922.5722.79
04/22/202123.0423.0422.6622.7
04/23/202122.9523.1822.7422.86
04/26/202122.9822.9822.322.35
04/27/202122.3622.6622.2822.52
04/28/202122.4923.5622.4623.48
04/29/202123.4823.4823.0323.2
04/30/202122.9724.4322.9724.12
05/03/202123.8624.8323.8224.49
05/04/202124.4924.5624.0224.21
05/05/202124.1224.5624.1224.42
05/06/202124.3524.4523.924.22
05/07/202124.2324.8924.124.76
05/10/202124.7625.1224.4225.12
05/11/202124.7324.8624.3224.61
05/12/202123.7524.223.1723.3
05/13/202123.3324.0223.2723.48
05/14/202123.7824.423.3123.74
05/17/202123.5524.5723.4924.4
05/18/202124.1524.6923.9824.48
05/19/202124.3224.7824.2324.51
05/20/202124.6724.9524.3324.81
05/21/202124.824.8324.3424.58
05/24/202124.5925.7824.425.78
05/25/202125.8826.2824.8925.3
05/26/202125.4925.5124.7125
05/27/20212525.1723.9825.06
05/28/202125.1125.4124.6325.07
05/31/202125.1126.0825.0725.85
06/01/202125.9126.1825.5725.92
06/02/202125.9226.125.6525.85
06/04/202125.6925.9925.425.71
06/07/202125.9226.1125.6426
06/08/202126.0326.4225.6325.65
06/09/202125.5925.8425.2825.6
06/10/202125.7325.9625.4525.67
06/11/202125.7525.7824.5624.56
06/14/202124.652524.6424.89
06/15/202124.8125.1124.7324.95
06/16/202125.125.2624.7324.85
06/17/202124.8524.9524.2324.3
06/18/202123.9624.5123.3723.37
06/21/202123.5623.8723.4223.62
06/22/202123.724.0523.323.85
06/23/202123.924.0123.2523.25
06/24/202123.6923.7923.2423.51
06/25/202123.3523.622.722.7
06/28/202122.7823.4622.7723.19
06/29/202122.9623.1722.7823
06/30/202122.7822.9322.5522.69
07/01/202122.5622.8822.4322.59
07/02/202122.6822.8822.5822.78
07/05/202122.6122.9422.6122.75
07/06/202122.5722.922.5422.64
07/07/202122.9123.7922.7323.79
07/08/202123.2223.6823.223.54
07/12/202123.5923.8322.9323.7
07/13/202123.5324.4123.4824.27
07/14/202124.5124.5624.0224.34
07/15/202124.3424.7724.2524.52
07/16/202124.5725.424.4124.88
07/19/202124.5524.724.2224.42
07/20/202124.2924.3923.8724.15
07/21/202124.1624.4724.0424.47
07/22/202124.5224.7624.3824.65
07/23/202124.6424.6924.0924.38
07/26/202124.3424.3923.8924
07/27/202123.9624.0623.6823.94
07/28/202123.9524.3423.7424.22
07/29/202124.2824.3123.823.88
07/30/202123.6723.9823.1523.18
08/02/202123.5923.8723.3523.36
08/03/202123.2323.7723.1523.67
08/04/202123.6723.8823.3223.35
08/05/202123.623.9923.4423.77
08/06/202123.6824.0223.523.88
08/09/202123.6824.6623.6824.52
08/10/202124.5324.5823.8724.02
08/11/202124.0224.0522.9323.07
08/12/202123.0123.8622.7823.7
08/13/202123.7323.8723.3823.77
08/16/202123.6923.7823.3323.66
08/17/202123.5423.8423.0423.33
08/18/202123.3423.7823.0523.23
08/19/202123.2724.3423.0724.08
08/20/202123.7524.4923.7124.49
08/23/202124.424.5524.0424.34
08/24/202124.5824.5823.6823.69
08/25/202123.6823.9223.4623.87
08/26/202123.5123.9423.4623.62
08/27/202123.6523.9423.4923.74
08/30/202123.7223.8223.4223.77
08/31/202123.8223.8823.4623.47
09/01/202123.5224.3123.5124.12
09/02/202123.8624.0723.2323.36
09/03/202123.5124.0823.3223.96
09/06/202123.7124.123.7124.02
09/08/202123.9623.9923.0223.31
09/09/202123.624.723.1123.73
09/10/202123.8224.3923.4623.46
09/13/202124.0324.2123.7623.94
09/14/202123.8924.3523.8523.88
09/15/202123.8523.8723.3523.71
09/16/202123.522423.4123.97
09/17/202123.9224.4223.7924.16
09/20/202123.924.5523.6323.83
09/21/202123.6623.9423.3523.56
09/22/202123.7923.8423.2323.23
09/23/202123.3323.4222.823.37
09/24/202123.123.3922.8623.31
09/27/202123.3123.3122.4722.82
09/28/202122.6622.822.1822.25
09/29/202122.4322.521.9722.09
09/30/202122.0922.3321.3221.46
10/01/202121.4621.621.1321.49
10/04/202121.2121.420.3120.41
10/05/202120.4920.6620.2320.47
10/06/202120.2420.8420.2220.72
10/07/202120.8521.3420.6421.19
10/08/202121.3821.6121.1521.32
10/11/202121.3221.3220.3120.31
10/13/202120.3321.0219.9820.73
10/14/202120.6821.320.420.97
10/15/202121.0921.3720.8721.14
10/18/202120.9421.1720.6420.86
10/19/202120.5620.7220.1620.44
10/20/202120.4820.6319.8619.9
10/21/202119.4219.9319.0919.63
10/22/202118.8920.1918.8819.81
10/25/202119.7120.7519.7120.57
10/26/202120.4820.5919.9820.26
10/27/202120.3521.2720.2521.1
10/28/202120.9821.3820.8320.86
10/29/202121.0521.8120.9221.35
11/01/202121.8322.0621.3821.58
11/03/202121.5522.4521.5321.9
11/04/202121.8222.5221.7622.3
11/05/202122.522.622.222.23
11/08/202121.9722.5421.9622.22
11/09/202122.0122.912222.39
11/10/202122.1122.4421.2321.54
11/11/202121.8621.8620.6821.02
11/12/202120.921.3320.8821.01
11/16/202121.3921.3920.7721.19
11/17/202121.3921.5821.1121.48
11/18/202121.6121.8421.2421.34
11/19/202121.3621.7921.321.54
11/22/202121.632221.3621.53
11/23/202121.7321.8421.4821.76
11/24/202121.5221.9921.421.64
11/25/202121.6422.321.621.68
11/26/202121.4621.7320.9120.91
11/29/202121.0221.2320.6220.86
11/30/202120.8220.9820.1820.65
12/01/202120.8620.8620.0520.12
12/02/202120.5220.7520.2120.51
12/03/202120.4421.5220.4421.05
12/06/202121.2221.4520.9521.03
12/07/202121.2421.5121.0621.48
12/08/202121.521.9121.2821.91
12/09/202121.7121.921.4521.73
12/10/202122.0122.3421.922.21
12/13/202122.1622.462222.16
12/14/202122.3522.6622.1822.33
12/15/202122.3722.6322.0222.19
12/16/202122.1922.3722.0722.25
12/17/202121.9322.6821.8922.43
12/20/202122.1122.4822.1122.34
12/21/202122.2822.4822.0122.37
12/22/202122.3422.4221.8422.27
12/23/202122.3822.4822.1422.29
12/27/202122.4622.722.1322.26
12/28/202122.1722.2821.7921.93
12/29/202121.8522.1821.722
12/30/20212222.492222.48