Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Raia Drogasil S.A. (RADL3.SA)

20.10
0.00
(0.00%)
At close: April 25 at 5:07:31 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202520.1420.4019.8420.1020.106,715,200
Apr 24, 202520.2120.3619.6220.1020.1010,041,200
Apr 23, 202520.3420.8820.1920.3720.3711,108,200
Apr 22, 202520.1620.4119.8220.1520.158,902,400
Apr 17, 202521.1721.1720.1120.6920.698,647,600
Apr 16, 202522.6022.6021.3021.3421.3419,907,400
Apr 15, 202521.3022.8021.3022.8022.8019,439,400
Apr 14, 202521.7621.7621.1321.4421.446,159,400
Apr 11, 202520.7321.7720.5621.3821.3810,223,600
Apr 10, 202521.0021.7420.4020.5920.5915,604,700
Apr 9, 202519.3821.2319.2521.1821.1817,253,900
Apr 8, 202519.3419.8819.2019.3819.3813,238,100
Apr 7, 202519.4220.0419.0019.4019.409,705,600
Apr 4, 2025 0.068943 Dividend
Apr 4, 202519.8319.8319.2119.5319.5311,886,600
Apr 3, 202519.5020.1819.4319.9219.857,457,800
Apr 2, 202519.0919.4819.0519.4819.417,370,400
Apr 1, 202519.0919.2718.8819.0118.946,621,000
Mar 31, 202519.2519.2719.0119.0518.987,622,000
Mar 28, 202519.2019.5218.9519.3419.277,835,600
Mar 27, 202519.1719.4719.1019.2019.1311,301,500
Mar 26, 202519.2619.3318.7419.1719.108,905,300
Mar 25, 202519.8019.8218.8419.1819.1115,438,600
Mar 24, 202519.9319.9619.6019.6819.619,422,400
Mar 21, 202519.6619.8119.5119.8019.7313,848,800
Mar 20, 202519.7719.8019.4919.6219.557,068,100
Mar 19, 202519.7520.0419.6419.8219.757,003,000
Mar 18, 202519.9719.9919.6419.6419.5712,105,700
Mar 17, 202519.4020.2919.1220.2320.1613,370,500
Mar 14, 202518.7019.3618.5919.1819.1114,644,700
Mar 13, 202518.5818.8718.4118.6318.5720,896,100
Mar 12, 202517.7318.5817.6818.5818.5212,204,800
Mar 11, 202517.7217.8917.4417.6917.6312,466,200
Mar 10, 202517.7117.9417.5717.8317.7713,106,800
Mar 7, 202517.6718.0217.4317.8117.7515,847,100
Mar 6, 202517.7717.9217.4317.8117.7523,938,200
Mar 5, 202517.9018.1517.7417.8317.7724,420,600
Feb 28, 202517.7518.5017.1517.3817.3225,749,900
Feb 27, 202518.3318.5918.1918.4518.397,653,800
Feb 26, 202518.2918.2917.4918.2918.2324,319,600
Feb 25, 202518.9819.1018.4118.4118.357,694,000
Feb 24, 202519.2319.4718.7118.9018.8310,370,200
Feb 21, 202519.3819.4018.9919.0618.995,234,000
Feb 20, 202518.8219.4018.7019.3619.299,326,300
Feb 19, 202519.0419.1418.6418.8618.796,327,300
Feb 18, 202519.8319.8319.0219.2119.1413,829,900
Feb 17, 202520.0920.2919.3819.7019.635,678,000
Feb 14, 202519.7320.1619.6220.0019.935,338,500
Feb 13, 202519.6319.7119.1919.5119.448,426,700
Feb 12, 202519.7419.7619.2719.6319.568,253,900
Feb 11, 202519.8720.2919.6619.9819.9112,647,800
Feb 10, 202520.3920.5819.5219.7719.709,136,000
Feb 7, 202520.2020.4219.9120.1220.058,567,900
Feb 6, 202519.9420.0019.6820.0019.9313,520,700
Feb 5, 202520.1720.1719.5919.7519.6817,841,800
Feb 4, 202520.5220.6120.0720.0720.006,141,000
Feb 3, 202521.1521.1520.2620.5320.4610,616,500
Jan 31, 202522.0722.2921.0921.0921.0215,292,100
Jan 30, 202521.4622.0521.4022.0521.977,133,900
Jan 29, 202521.0721.5521.0221.4521.388,881,500
Jan 28, 202520.8321.3020.8021.0020.936,965,400
Jan 27, 202520.3520.8120.0920.7020.6316,775,900
Jan 24, 202520.8321.0820.7820.7820.714,796,000
Jan 23, 202521.0021.2720.8120.8920.829,414,000
Jan 22, 202522.0022.1220.7420.9120.8415,351,500
Jan 21, 202521.4121.9321.3421.9021.825,388,900
Jan 20, 202521.1121.5521.0321.4521.383,711,700
Jan 17, 202520.8021.3320.6821.2321.166,877,600
Jan 16, 202521.4321.5620.7620.8020.738,466,900
Jan 15, 202521.3721.7821.0321.5521.485,230,700
Jan 14, 202520.8321.0520.3621.0420.9711,215,800
Jan 13, 202520.9421.1720.6520.9520.888,327,500
Jan 10, 202521.0221.0820.2020.9720.9010,619,100
Jan 9, 202521.0121.1820.7221.1021.035,266,400
Jan 8, 202521.1421.3120.6621.1321.067,896,900
Jan 7, 202522.0022.1121.1021.3521.286,906,900
Jan 6, 202520.8421.9120.7621.9121.8313,149,100
Jan 3, 202521.7821.8720.7520.8020.738,898,400
Jan 2, 202521.8622.2021.3721.7621.687,926,100
Dec 30, 202421.9622.6621.9422.0021.927,639,600
Dec 27, 202422.7022.7421.8222.0021.927,355,600
Dec 26, 202422.5022.8922.4222.5422.466,445,400
Dec 23, 202422.6423.1322.3822.6222.546,658,600
Dec 20, 202422.5223.1722.5222.7522.6723,066,500
Dec 19, 202422.3222.9222.2822.6922.619,418,200
Dec 18, 202423.7523.7622.3222.3222.2412,545,500
Dec 17, 202423.4124.1323.3123.8623.7813,667,100
Dec 16, 202423.6023.7823.2523.3023.227,973,000
Dec 13, 202424.4924.5523.5623.6023.529,797,000
Dec 12, 202424.8625.2624.4624.6624.5716,265,400
Dec 11, 202424.6925.6024.2725.2025.119,163,700
Dec 10, 202424.4324.6424.1824.4924.415,804,000
Dec 9, 202423.9324.3323.9324.2024.125,840,100
Dec 6, 202424.5524.6623.9024.1424.066,788,000
Dec 5, 2024 0.072235 Dividend
Dec 5, 202424.5024.9724.3924.7024.615,288,000
Dec 4, 202424.0424.7124.0324.5524.398,841,700
Dec 3, 202424.3024.3723.5624.0623.919,141,300
Dec 2, 202424.0524.4023.8124.0623.918,487,900
Nov 29, 202424.5024.6523.8724.0423.8915,241,100
Nov 28, 202424.7224.9224.3024.5324.374,014,500
Nov 27, 202425.7425.9224.8324.9124.756,761,000
Nov 26, 202425.4426.1425.2125.7225.565,183,600
Nov 25, 202426.1526.1825.2425.2825.1214,154,400
Nov 22, 202425.5826.1025.2526.0225.854,508,000
Nov 21, 202425.5025.5925.2225.3725.215,845,300
Nov 19, 202425.5826.1725.4325.7825.623,240,100
Nov 18, 202425.1725.9325.1625.6925.534,866,200
Nov 14, 202425.5025.7825.2525.4325.274,616,900
Nov 13, 202425.0525.9124.9625.7125.559,204,200
Nov 12, 202425.2125.6825.2125.2225.068,469,500
Nov 11, 202425.4525.4924.9625.4625.306,067,000
Nov 8, 202424.9625.4924.7725.4525.2910,600,400
Nov 7, 202425.4526.0425.2925.6225.468,079,300
Nov 6, 202425.5125.9924.9325.5125.3511,283,100
Nov 5, 202425.0326.3625.0225.9525.788,532,900
Nov 4, 202424.6025.2324.2825.1825.026,049,300
Nov 1, 202424.4524.5724.2224.3024.145,087,500
Oct 31, 202424.4024.5924.3024.3424.186,063,200
Oct 30, 202423.9324.6423.8324.6024.445,161,900
Oct 29, 202424.4224.4823.8423.9823.835,915,700
Oct 28, 202424.7824.8324.3424.4224.261,867,300
Oct 25, 202424.9025.0724.4324.4424.286,027,300
Oct 24, 202424.6025.0324.5025.0024.845,371,200
Oct 23, 202424.9325.2824.5624.6524.495,572,600
Oct 22, 202425.0725.4324.9625.2625.106,632,700
Oct 21, 202425.1125.7524.9525.3425.188,292,100
Oct 18, 202425.4625.4624.7525.1625.006,766,400
Oct 17, 202425.3025.5625.2125.3425.186,594,600
Oct 16, 202424.7725.6524.5525.5925.4310,765,800
Oct 15, 202424.9825.1824.7924.8624.705,249,800
Oct 14, 202425.1025.2024.6924.6924.537,457,800
Oct 11, 202424.5024.6424.1024.3824.224,099,400
Oct 10, 202424.8824.9824.5124.5924.433,558,200
Oct 9, 202424.7525.0124.5024.9624.807,402,800
Oct 8, 202425.1525.3024.9424.9424.784,964,600
Oct 7, 202425.5725.6024.7425.1124.957,902,000
Oct 4, 202425.3125.5525.1125.3825.226,316,700
Oct 3, 202426.0026.1325.6625.6625.507,396,300
Oct 2, 202426.7726.7726.1126.3026.133,574,300
Oct 1, 202425.8526.4525.6426.3026.1311,045,300
Sep 30, 202425.6025.7725.3225.4925.337,380,300
Sep 27, 202426.2026.5225.4225.7025.5410,671,600
Sep 26, 202426.3926.5726.0526.2726.103,748,800
Sep 25, 202426.5026.7126.0826.2026.033,635,100
Sep 24, 202426.9126.9826.3926.5526.384,435,500
Sep 23, 202426.7426.8526.6426.8526.684,414,500
Sep 20, 202427.3327.6526.9326.9726.8014,120,800
Sep 19, 202427.4427.6627.1327.4127.237,560,000
Sep 18, 202426.9227.6626.9127.3727.207,504,500
Sep 17, 202427.0127.3426.8327.0326.864,206,400
Sep 16, 202426.8527.1726.7927.0026.834,990,700
Sep 13, 202427.4427.4426.6926.7026.535,797,700
Sep 12, 202426.8427.0226.5326.9526.7810,859,700
Sep 11, 202427.1027.2726.9226.9826.813,796,700
Sep 10, 202427.2427.3926.9727.1426.973,055,100
Sep 9, 202427.4027.6327.2927.4527.272,768,000
Sep 6, 202427.8127.8227.2027.4427.265,331,400
Sep 5, 202427.3328.1627.3327.9127.735,056,100
Sep 4, 202427.2427.6227.1027.3027.137,398,300
Sep 3, 202427.3527.3727.0427.0826.915,857,700
Sep 2, 202427.5327.6427.1327.1827.012,377,300
Aug 30, 202427.5127.6727.2827.5627.3812,672,600
Aug 29, 202427.7527.9527.5527.8227.645,052,000
Aug 28, 202427.5328.0027.4228.0027.826,736,300
Aug 27, 202427.7927.7927.3927.6827.508,015,700
Aug 26, 202427.9527.9727.6027.7327.552,109,200
Aug 23, 202428.0428.0427.8027.8627.685,031,200
Aug 22, 202428.1528.2427.7127.9027.725,543,700
Aug 21, 202428.2228.4027.7128.3028.1213,039,200
Aug 20, 202429.1029.2628.2628.2828.1010,655,000
Aug 19, 202429.5629.7028.9629.0728.885,482,700
Aug 16, 202429.4429.7829.2829.3529.164,324,400
Aug 15, 202430.0130.0129.2429.3029.117,177,000
Aug 14, 202429.9030.4029.5230.0029.8110,893,600
Aug 13, 202429.0030.0028.8830.0029.8112,767,100
Aug 12, 202429.5029.6628.4328.9028.727,732,500
Aug 9, 202429.0029.3428.6729.3429.156,106,700
Aug 8, 202429.0729.4528.7428.9028.728,378,200
Aug 7, 202428.9029.5528.5829.5029.3111,855,900
Aug 6, 202429.9530.0529.0029.3729.1811,242,100
Aug 5, 202428.0530.0727.9230.0729.8811,267,900
Aug 2, 202427.7228.4027.5828.4028.225,009,500
Aug 1, 202427.5628.0627.3727.6727.493,446,600
Jul 31, 202427.6927.9627.4927.6027.425,383,200
Jul 30, 202427.1827.6226.9327.5527.373,283,800
Jul 29, 202427.1227.6027.1127.3027.135,952,900
Jul 26, 202426.0027.0426.0027.0026.836,937,000
Jul 25, 202426.2026.3525.9126.0525.8810,265,700
Jul 24, 202425.9226.4925.7726.1726.0010,181,900
Jul 23, 202425.9226.4125.9126.0925.925,702,500
Jul 22, 202425.7326.2025.6726.1025.932,999,900
Jul 19, 202425.8926.2325.6025.7725.616,640,900
Jul 18, 202425.3725.7525.3325.6625.504,902,100
Jul 17, 202425.7525.8425.3325.6125.453,645,100
Jul 16, 202425.8026.0925.5925.5925.433,843,900
Jul 15, 202425.9125.9125.4425.8825.712,995,200
Jul 12, 202425.3625.9025.3125.7625.603,513,800
Jul 11, 202425.2025.5025.1725.4125.256,296,100
Jul 10, 202425.2425.4025.0025.1424.983,874,700
Jul 9, 202425.0325.4724.9625.1925.036,160,600
Jul 8, 202425.3925.4725.0925.1524.992,898,500
Jul 5, 202425.2525.6025.2025.2925.134,429,700
Jul 4, 2024 0.044953 Dividend
Jul 4, 202425.8825.8825.0225.1424.984,933,900
Jul 3, 202425.5025.8725.3525.6425.435,888,600
Jul 2, 202425.6825.6825.2325.3225.113,496,200
Jul 1, 202425.3025.7425.2625.6025.392,775,200
Jun 28, 202426.3626.4525.4425.6825.478,547,600
Jun 27, 202426.3026.6926.1426.5426.323,490,000
Jun 26, 202426.1026.4126.0226.4126.206,103,800
Jun 25, 202426.1826.3726.0026.3726.169,733,400
Jun 24, 202425.7926.3025.4826.1825.976,986,900
Jun 21, 202424.7625.8024.6525.8025.5910,545,000
Jun 20, 202425.0825.1924.3224.7924.596,328,700
Jun 19, 202424.5624.8924.3224.7724.574,512,800
Jun 18, 202425.0725.0724.4824.5024.306,273,500
Jun 17, 202425.7025.7024.8625.0724.875,162,700
Jun 14, 202424.9325.8724.9325.7025.495,630,700
Jun 13, 202424.6725.1924.4924.9624.765,888,700
Jun 12, 202425.1525.2524.4124.7424.5411,022,900
Jun 11, 202425.2025.3724.8925.0724.874,039,200
Jun 10, 202425.1225.3125.0025.1024.902,497,300
Jun 7, 202424.7625.7324.7625.3225.116,116,900
Jun 6, 202424.8125.3524.5725.1324.934,517,500
Jun 5, 202425.0025.4224.9224.9524.754,225,200
Jun 4, 202425.0325.4224.9025.1824.983,157,900
Jun 3, 202424.9825.3824.8725.1824.983,414,000
May 31, 202425.5725.6424.8925.0724.8716,080,800
May 29, 202425.7126.0325.5025.8025.593,060,600
May 28, 202426.0826.1525.7025.8325.625,634,200
May 27, 202426.1526.2525.7625.9225.712,607,500
May 24, 202426.5826.6025.9026.0625.854,917,300
May 23, 202427.0227.0426.5526.6626.443,493,500
May 22, 202427.5127.6627.1827.2026.986,992,900
May 21, 202427.7127.8827.6127.6927.465,058,900
May 20, 202427.6028.0427.5127.8027.573,896,300
May 17, 202427.4927.7227.4627.6027.384,230,200
May 16, 202427.5027.7027.1527.6527.436,201,600
May 15, 202426.9927.4326.9427.0626.844,777,100
May 14, 202426.5627.4826.5627.0726.8517,366,500
May 13, 202425.8426.7425.6426.5526.3310,071,400
May 10, 202426.2026.2225.4125.6525.445,105,000
May 9, 202425.4626.2325.4426.1725.964,523,800
May 8, 202426.1626.5025.3926.2426.038,217,700
May 7, 202426.4926.5325.9826.1625.955,626,900
May 6, 202426.2026.3825.9926.3326.123,734,800
May 3, 202425.8226.3425.7226.2426.035,050,900
May 2, 202426.1626.1625.3725.6425.435,646,800
Apr 30, 202425.5426.0725.4325.5825.376,634,900
Apr 29, 202425.5026.0025.4225.7325.526,198,500
Apr 26, 202425.1425.6224.9925.6225.414,985,100
Apr 25, 202424.7125.0924.4524.9524.758,285,900

Related Tickers

PGMN3.SA Empreendimentos Pague Menos S.A.
3.3800
-1.46%
 
DMVF3.SA d1000 Varejo Farma Participações S.A.
6.31
-4.54%
 
CLS.JO Clicks Group Limited
38,430.00
-1.96%
 
WBA Walgreens Boots Alliance, Inc.
11.01
-0.18%