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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 18.5844
CLOSE 18.5908

Low

LOW 13.07

High

HIGH 24.95
DATEOPENHIGHLOWCLOSE
01/02/202521.7222.0621.2321.62
01/03/202521.6421.7320.6220.67
01/06/202520.7121.7720.6321.77
01/07/202521.8621.9720.9621.21
01/08/20252121.1720.5320.99
01/09/202520.8721.0420.5920.96
01/10/202520.8820.9420.0720.83
01/13/202520.821.0320.5220.81
01/14/202520.720.9120.2320.9
01/15/202521.2321.6420.8921.41
01/16/202521.2921.4220.6320.67
01/17/202520.6721.1920.5521.09
01/20/202520.9721.4120.8921.31
01/21/202521.2721.7921.221.76
01/22/202521.8621.9820.6120.77
01/23/202520.8621.1320.6820.75
01/24/202520.720.9420.6520.65
01/27/202520.2220.6819.9620.57
01/28/202520.721.1620.6720.86
01/29/202520.9321.4120.8821.31
01/30/202521.3221.9121.2621.91
01/31/202521.9322.1520.9520.95
02/03/202521.0121.0120.1320.4
02/04/202520.3920.4819.9419.94
02/05/202520.0420.0419.4619.62
02/06/202519.8119.8719.5519.87
02/07/202520.0720.2919.7819.99
02/10/202520.2620.4519.3919.64
02/11/202519.7420.1619.5319.85
02/12/202519.6119.6319.1519.5
02/13/202519.519.5819.0719.38
02/14/202519.620.0319.4919.87
02/17/202519.9620.1619.2519.57
02/18/202519.719.718.919.09
02/19/202518.9219.0218.5218.74
02/20/202518.719.2718.5819.23
02/21/202519.2519.2718.8718.94
02/24/202519.1119.3418.5918.78
02/25/202518.8618.9818.2918.29
02/26/202518.1718.1717.3818.17
02/27/202518.2118.4718.0718.33
02/28/202517.6418.3817.0417.27
03/05/202517.7818.0317.6317.71
03/06/202517.6617.817.3217.69
03/07/202517.5617.917.3217.69
03/10/202517.617.8217.4617.71
03/11/202517.6117.7717.3317.58
03/12/202517.6218.4617.5718.46
03/13/202518.4618.7518.2918.51
03/14/202518.5819.2318.4719.06
03/17/202519.2720.161919.84
03/18/202519.8419.8619.5119.51
03/19/202519.6219.9119.5119.69
03/20/202519.6419.6719.3619.49
03/21/202519.5319.6819.3819.67
03/24/202519.819.8319.4719.55
03/25/202519.6719.6918.7219.06
03/26/202519.1419.218.6219.05
03/27/202519.0519.3418.9819.08
03/28/202519.0819.418.8319.21
03/31/202519.2519.2719.0119.05
04/01/202519.0919.2718.8819.01
04/02/202519.0919.4819.0519.48
04/03/202519.520.1819.4319.92
04/04/202519.8319.8319.2119.53
04/07/202519.4219.961919.4
04/08/202519.3419.8819.219.38
04/09/202519.3821.2319.2521.18
04/10/20252121.7420.420.59
04/11/202520.7321.7720.5621.38
04/14/202521.7621.7621.1321.44
04/15/202521.322.821.322.8
04/16/202522.622.621.321.34
04/17/202521.1721.1720.1120.69
04/22/202520.1620.4119.8220.15
04/23/202520.3420.8820.1920.37
04/24/202520.2120.3619.6220.1
04/25/202520.1420.4119.8420.1
04/28/202520.1520.2919.7619.94
04/29/202519.920.0619.7819.95
04/30/202519.892019.5519.84
05/02/202519.8120.1719.6120
05/05/202520.0520.1519.8819.96
05/06/202520.0320.1519.2119.45
05/07/202517.918.2816.5516.58
05/08/202516.817.6316.0616.31
05/09/202516.4516.4615.1415.5
05/12/202515.5416.0615.2316.06
05/13/202516.0116.515.9816.2
05/14/202516.216.2114.9515.18
05/15/202515.1515.531515.3
05/16/202515.2215.4615.0115.22
05/19/202515.2215.2214.514.8
05/20/202514.7914.8514.2814.85
05/21/202514.8414.8914.0614.24
05/22/202514.2114.8914.1914.45
05/23/202514.3114.6714.1514.67
05/26/202514.814.8814.4814.56
05/27/202514.5915.0514.5715
05/28/202515.1515.3214.8514.95
05/29/202514.9314.9514.6514.84
05/30/202514.9414.9714.4514.85
06/02/202514.9915.0414.3614.37
06/03/202514.4214.5613.9114.17
06/04/202514.2914.681414.51
06/05/202514.5315.1914.5314.96
06/06/202515.0315.531515.15
06/09/202514.8415.1114.4214.71
06/10/202514.7115.214.314.76
06/11/202514.6514.6814.314.34
06/12/202514.3314.7814.1414.62
06/13/202514.514.5313.8813.88
06/16/20251414.3813.9214.07
06/17/202514.1614.3313.9314.11
06/18/202514.5114.6514.114.32
06/20/202514.2414.561414
06/23/202513.9814.5813.7714.51
06/24/202514.615.1714.5115.01
06/25/202514.8715.7814.7115.5
06/26/202515.6515.9615.2215.24
06/27/202515.1315.3214.9814.99
06/30/202515.0515.314.9415.12
07/01/202515.1815.2914.8415.19
07/02/202515.1715.381515.12
07/03/202515.1715.4315.0515.22
07/04/202515.1815.3614.9615.3
07/07/202515.1515.4114.714.76
07/08/202515.0515.0913.9814.2
07/09/202514.214.4513.6513.81
07/10/202513.6914.1513.513.94
07/11/202513.9413.9413.6413.77
07/14/202513.7413.9513.5213.63
07/15/202513.6413.7813.3613.36
07/16/202513.4313.8513.2313.8
07/17/202513.814.1113.5814.01
07/18/202513.813.9413.5313.53
07/21/202513.714.0813.6114.01
07/22/202513.9514.3213.8614.04
07/23/20251414.2613.8514.17
07/24/202514.1314.314.0214.23
07/25/202514.3314.3813.9514.04
07/28/202514.0414.213.6913.79
07/29/202513.7513.9513.7113.85
07/30/202513.8313.9513.3713.55
07/31/202513.4113.5813.0713.47
08/01/202513.5713.7513.5213.7
08/04/20251414.9513.8814.87
08/05/202515.0115.2314.6115
08/06/202516.518.0716.517.8
08/07/202517.6117.9817.2717.6
08/08/202517.3917.8117.2817.65
08/11/202517.4817.8217.2617.38
08/12/202517.5917.7317.4517.59
08/13/202517.5917.7117.3617.52
08/14/202517.3217.7117.2317.58
08/15/202517.6917.8817.1417.47
08/18/202517.5117.7517.417.45
08/19/202517.317.5117.0717.35
08/20/202517.451817.3517.9
08/21/202517.818.3817.818.26
08/22/202518.2818.9218.0318.67
08/25/202518.7618.8618.1118.11
08/26/202518.0918.3617.818.1
08/27/202518.2918.6218.1818.62
08/28/202518.718.9818.4318.85
08/29/202518.7419.1617.5517.55
09/01/202517.517.6616.8517.65
09/02/202517.2417.817.1617.39
09/03/202517.317.3216.8817.06
09/04/202517.0317.4417.0117.43
09/05/202517.517.9517.1517.35
09/08/202517.4417.5516.7317.03
09/09/202517.1417.3416.9817.25
09/10/202517.1417.5717.1417.44
09/11/202517.617.817.2217.56
09/12/202517.318.2417.318.06
09/15/202517.9417.9617.2717.35
09/16/202517.4817.517.3217.49
09/17/202517.518.7317.4418.55
09/18/202518.418.8318.0818.14
09/19/202518.1918.2817.7118.12
09/22/20251818.0317.4417.61
09/23/202517.5518.5217.518.3
09/24/202518.3318.4718.0718.28
09/25/202518.1718.1717.6217.63
09/26/202517.8517.9317.6317.79
09/29/20251818.117.6818.1
09/30/202518.2718.817.8918.42
10/01/202518.5518.617.9918.24
10/02/202518.1918.217.6718.02
10/03/202517.918.8417.918.83
10/06/202518.6619.0218.5118.72
10/07/202518.7618.8118.2118.48
10/08/202518.4419.2418.4419.01
10/09/202519.0119.718.6418.89
10/10/202518.919.0818.618.67
10/13/202518.8218.918.5818.65
10/14/202518.5918.9318.4418.74
10/15/202518.7519.8818.7519.59
10/16/202519.3719.6619.1819.53
10/17/202519.3519.6519.1919.58
10/20/202519.7119.7619.2319.47
10/21/202519.4519.8319.3919.58
10/22/202519.4919.5619.2519.45
10/23/202519.5319.6919.1919.39
10/24/202519.4919.719.419.58
10/27/20252020.1119.7519.8
10/28/202519.8819.8819.3719.43
10/29/202519.4519.9519.419.7
10/30/202519.620.0119.3719.86
10/31/20252020.2719.8220
11/03/202520.4320.5519.6719.83
11/04/202519.7819.8719.4619.48
11/05/202518.8520.7318.3620.2
11/06/202520.2520.9820.0120.96
11/07/202520.921.520.921.5
11/10/202521.6622.221.5522.12
11/11/202522.2122.922.0222.9
11/12/202522.7222.9122.4822.85
11/13/202522.8422.9822.3322.68
11/14/202522.6523.122.5822.86
11/17/202522.823.1922.7223.11
11/18/202522.9123.6922.7323.65
11/19/202523.8123.9623.0123.2
11/21/202523.1723.4122.722.88
11/24/202522.3822.7522.2222.75
11/25/202522.8622.9422.0522.48
11/26/202522.5423.2222.4723.12
11/27/202523.0523.4322.6823.2
11/28/202523.0923.5423.0923.54
12/01/202523.4923.4922.8523
12/02/202523.0523.8323.0523.83
12/03/202523.7823.8723.4223.59
12/04/202523.9424.0823.2423.61
12/05/202523.6623.6822.3122.43
12/08/202522.7623.1322.3422.85
12/09/202522.5823.2522.2523.17
12/10/202523.2523.5922.8923.43
12/11/202523.3124.2723.1824.19
12/12/202524.224.5624.0724.51
12/15/202524.7324.9524.2224.22
12/16/202523.6523.7822.8923.02
12/17/202523.0223.1622.2622.89
12/18/202522.7323.0722.5822.62
12/19/202522.6222.7522.2222.65
12/22/202522.5422.922.5422.85
12/23/202523.0723.2822.6322.93
12/26/202522.8323.222.7623.04
12/29/202522.9223.3822.5623.34
12/30/202523.4923.623.223.45