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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 25.744
CLOSE 25.7407

Low

LOW 21.68

High

HIGH 29.96
DATEOPENHIGHLOWCLOSE
01/02/202428.4428.7228.3328.64
01/03/202428.6429.1728.6128.63
01/04/202428.5428.7628.2128.7
01/05/202428.6229.0428.4228.92
01/08/202428.7729.2828.5528.6
01/09/202428.5728.8528.3528.45
01/10/202428.5828.5827.7328.13
01/11/202427.9828.1227.627.62
01/12/202427.5327.9227.2627.6
01/15/202427.6227.6627.2527.41
01/16/202427.1327.2526.927.19
01/17/202427.1327.1826.926.96
01/18/202426.9627.0826.6726.86
01/19/202426.8726.9226.1826.37
01/22/202426.2726.2925.7925.97
01/23/20242626.4825.7826.41
01/24/202426.6226.6225.4825.48
01/25/202425.3925.592525.49
01/26/202425.6225.8625.3625.65
01/29/202425.6425.9425.5525.78
01/30/202425.7725.8325.3925.73
01/31/202425.4425.5324.6824.8
02/01/202424.7324.8524.4624.63
02/02/202424.5524.6724.1524.37
02/05/202424.2624.3323.8223.98
02/06/202423.9824.7523.8924.66
02/07/202424.5725.2424.524.75
02/08/202424.6924.7824.3424.62
02/09/202424.5425.1424.4924.93
02/14/202424.9425.0424.5324.8
02/15/202424.9325.1824.824.88
02/16/202425.1825.1824.5724.74
02/19/202424.7424.824.3224.41
02/20/202424.3725.324.3125.12
02/21/202425.1125.3724.9125.29
02/22/202425.3725.4625.1725.36
02/23/202425.4925.6725.325.67
02/26/202425.7226.3225.626.08
02/27/202426.3226.5825.9326.09
02/28/202426.0126.3625.6426.15
02/29/202426.1526.325.7826.12
03/01/202426.1626.3125.9426.15
03/04/20242626.0925.2325.33
03/05/202425.4825.4824.8224.86
03/06/202425.4126.3725.0525.49
03/07/202425.4225.7325.0525.49
03/08/202425.4125.4525.0625.45
03/11/202425.2225.9125.2225.84
03/12/202425.9526.2925.8526.05
03/13/202426.0826.9426.0426.57
03/14/202426.5826.6626.2826.42
03/15/202426.3827.1626.3726.47
03/18/202426.526.926.3926.54
03/19/202426.6127.4426.4827.22
03/20/202427.327.8527.0627.65
03/21/202427.6427.8327.1727.36
03/22/202427.1827.2326.5726.66
03/25/202426.5726.7726.4726.54
03/26/202426.5326.9426.3926.65
03/27/202426.5726.8726.5626.81
03/28/202426.7327.1826.7326.83
04/01/202427.0127.0425.9826.27
04/02/202426.2126.2225.826.07
04/03/202426.2626.2625.5425.98
04/04/202426.2226.425.9526.01
04/05/202425.962625.5825.63
04/08/202425.6325.9125.4225.91
04/09/202425.9326.4525.8926.37
04/10/202426.2726.5125.7825.9
04/11/202425.7325.9325.625.88
04/12/202425.6426.2725.6125.89
04/15/202425.7625.9325.5825.73
04/16/202425.5425.7624.7424.77
04/17/202424.7624.8124.2624.45
04/18/202424.5224.7624.3924.5
04/19/202424.4625.4124.4625.04
04/22/202425.1825.4425.0525.12
04/23/202424.8125.0124.6524.7
04/24/202424.5924.6624.3424.38
04/25/202424.3124.6924.0624.55
04/26/202424.7425.2124.5925.21
04/29/202425.0925.5825.0125.32
04/30/202425.1325.6525.0225.17
05/02/202425.7425.7424.9625.23
05/03/202425.4125.9225.3125.82
05/06/202425.7825.9625.5725.91
05/07/202426.0626.125.5625.74
05/08/202425.7426.0724.9825.82
05/09/202425.0525.8125.0325.75
05/10/202425.7825.82525.24
05/13/202425.4226.3125.2326.12
05/14/202426.1327.0426.1326.63
05/15/202426.5626.9926.5126.63
05/16/202427.0627.2526.7127.21
05/17/202427.0527.2727.0227.16
05/20/202427.1627.5927.0727.35
05/21/202427.2627.4327.1727.24
05/22/202427.0727.2226.7426.76
05/23/202426.5926.6126.1226.23
05/24/202426.1526.1725.4825.64
05/27/202425.7325.8325.3525.5
05/28/202425.6625.7325.2925.41
05/29/202425.325.6125.0925.39
05/31/202425.1625.2324.4924.67
06/03/202424.5824.9724.4724.78
06/04/202424.6325.0124.524.78
06/05/202424.625.0124.5224.55
06/06/202424.4124.9424.1824.73
06/07/202424.3625.3224.3624.91
06/10/202424.7224.9124.624.7
06/11/202424.824.9624.4924.67
06/12/202424.7524.8424.0224.34
06/13/202424.2724.7924.124.56
06/14/202424.5325.4524.5325.29
06/17/202425.2925.2924.4624.67
06/18/202424.6724.6724.0924.11
06/19/202424.1724.4923.9324.37
06/20/202424.6824.7923.9324.39
06/21/202424.3625.3924.2525.39
06/24/202425.3825.8825.0725.76
06/25/202425.7625.9525.5825.95
06/26/202425.6825.9925.625.99
06/27/202425.8826.2625.7226.11
06/28/202425.9426.0225.0325.27
07/01/202424.8925.3324.8525.19
07/02/202425.2725.2724.8224.91
07/03/202425.0925.4524.9425.23
07/04/202425.5125.5124.6624.78
07/05/202424.8925.2324.8424.93
07/08/202425.0325.124.7324.79
07/09/202424.6725.124.624.83
07/10/202424.8825.0424.6424.78
07/11/202424.8425.1324.8125.05
07/12/20242525.5324.9525.39
07/15/202425.5425.5425.0825.51
07/16/202425.4325.7225.2225.22
07/17/202425.3825.4724.9725.24
07/18/202425.0125.3824.9725.29
07/19/202425.5225.8525.2325.4
07/22/202425.3625.8225.325.73
07/23/202425.5526.0325.5425.72
07/24/202425.5526.1125.425.79
07/25/202425.8225.9725.5425.68
07/26/202425.6326.6525.6326.61
07/29/202426.7327.226.7226.91
07/30/202426.7927.2226.5427.15
07/31/202427.2927.5627.127.2
08/01/202427.1627.6626.9827.27
08/02/202427.3227.9927.1827.99
08/05/202427.6529.6427.5229.64
08/06/202429.5229.6228.5828.95
08/07/202428.4929.1328.1729.08
08/08/202428.6529.0328.3328.49
08/09/202428.5828.9228.2628.92
08/12/202429.0829.2328.0228.49
08/13/202428.5829.5728.4729.57
08/14/202429.4729.9629.129.57
08/15/202429.5829.5828.8228.88
08/16/202429.0229.3528.8628.93
08/19/202429.1429.2728.5428.65
08/20/202428.6828.8427.8527.87
08/21/202427.8227.9927.3127.89
08/22/202427.7527.8327.3127.5
08/23/202427.6427.6427.427.46
08/26/202427.5527.627.227.33
08/27/202427.3927.392727.28
08/28/202427.1427.627.0327.6
08/29/202427.3527.5527.1527.42
08/30/202427.1227.2726.8927.16
09/02/202427.1427.2426.7426.79
09/03/202426.9626.9826.6526.69
09/04/202426.8527.2226.7126.91
09/05/202426.9427.7626.9427.51
09/06/202427.4127.4226.8127.05
09/09/202427.0127.2326.927.06
09/10/202426.852726.5826.75
09/11/202426.7126.8826.5326.59
09/12/202426.4626.6326.1526.56
09/13/202427.0527.0526.3126.32
09/16/202426.4626.7826.4126.61
09/17/202426.6226.9526.4526.64
09/18/202426.5327.2626.5226.98
09/19/202427.0527.2626.7427.02
09/20/202426.9427.2526.5426.58
09/23/202426.3626.4626.2626.46
09/24/202426.5226.5926.0126.17
09/25/202426.1226.3325.7125.82
09/26/202426.0126.1925.6825.89
09/27/202425.8226.1425.0625.33
09/30/202425.2325.424.9625.12
10/01/202425.4826.0725.2725.92
10/02/202426.3926.3925.7425.92
10/03/202425.6325.7625.2925.29
10/04/202425.0725.3124.8725.14
10/07/202425.3325.3624.5124.87
10/08/202424.7825.0924.724.71
10/09/202424.5224.7824.2724.73
10/10/202424.6524.7524.2824.36
10/11/202424.2724.4123.8724.15
10/14/202424.8624.9624.4624.46
10/15/202424.7524.9424.5624.63
10/16/202424.5425.4124.3225.35
10/17/202425.0625.3224.9725.1
10/18/202425.2225.2224.5224.92
10/21/202424.8725.5124.7225.1
10/22/202424.8325.1924.7325.02
10/23/202424.725.0424.3324.42
10/24/202424.3724.7924.2724.77
10/25/202424.6724.8324.224.21
10/28/202424.5524.624.1124.19
10/29/202424.1924.2523.6223.75
10/30/202423.7124.4123.6124.37
10/31/202424.1724.3624.0724.11
11/01/202424.2224.3423.9924.07
11/04/202424.3724.9924.0524.94
11/05/202424.7926.1124.7825.71
11/06/202425.2725.7524.725.27
11/07/202425.2125.825.0525.38
11/08/202424.7325.2524.5425.21
11/11/202425.2125.2524.7325.22
11/12/202424.9725.4424.9724.98
11/13/202424.8125.6724.7325.47
11/14/202425.2625.5425.0125.19
11/18/202424.9325.6924.9225.45
11/19/202425.3425.9225.1925.54
11/21/202425.2625.3524.9825.13
11/22/202425.3425.8525.0125.78
11/25/202425.925.932525.04
11/26/202425.225.8924.9725.48
11/27/202425.525.6824.624.68
11/28/202424.4924.6924.0724.3
11/29/202424.2724.4223.6523.81
12/02/202423.8224.1723.5923.83
12/03/202424.0724.1423.3423.83
12/04/202423.8124.4823.824.32
12/05/202424.3424.8124.2324.54
12/06/202424.3924.523.7523.98
12/09/202423.7824.1723.7824.04
12/10/202424.2724.4824.0224.33
12/11/202424.5325.4324.1125.04
12/12/202424.725.124.324.5
12/13/202424.3324.3923.4123.45
12/16/202423.4523.6323.123.15
12/17/202423.2623.9723.1623.71
12/18/202423.623.6122.1822.18
12/19/202422.1822.7722.1422.54
12/20/202422.3723.0222.3722.6
12/23/202422.4922.9822.2422.47
12/26/202422.3522.7422.2722.39
12/27/202422.5522.5921.6821.86
12/30/202421.8222.5121.821.86