OTC Markets OTCPK - Delayed Quote USD

Raia Drogasil S.A. (RADLY)

Compare
5.0000 +0.6300 (+14.42%)
At close: November 20 at 3:09 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 20, 2024 5.0200 5.0200 4.7000 5.0000 5.0000 56,800
Nov 19, 2024 4.5100 4.8010 4.1500 4.5200 4.5200 600
Nov 18, 2024 4.6300 4.6610 4.3700 4.6150 4.6150 1,400
Nov 15, 2024 4.6000 4.9000 4.4500 4.6100 4.6100 3,600
Nov 14, 2024 4.6500 4.8700 4.5000 4.5000 4.5000 58,800
Nov 13, 2024 4.4000 4.9100 4.4000 4.6500 4.6500 87,100
Nov 12, 2024 4.4200 4.9400 4.4200 4.9200 4.9200 10,300
Nov 11, 2024 4.9200 4.9200 4.4000 4.5800 4.5800 46,700
Nov 8, 2024 4.2500 4.5500 4.2250 4.4000 4.4000 23,400
Nov 7, 2024 4.5000 4.5400 4.2300 4.5400 4.5400 7,800
Nov 6, 2024 4.5000 4.5000 4.4000 4.5000 4.5000 13,100
Nov 5, 2024 4.5900 4.5900 4.1200 4.1600 4.1600 10,700
Nov 4, 2024 4.5000 4.7500 4.4950 4.4950 4.4950 30,500
Nov 1, 2024 4.2340 4.5100 4.2340 4.5100 4.5100 8,500
Oct 31, 2024 4.3500 4.3500 4.3350 4.3450 4.3450 1,000
Oct 30, 2024 4.4030 4.5500 4.3500 4.4000 4.4000 2,800
Oct 29, 2024 4.0700 4.4990 4.0700 4.3850 4.3850 800
Oct 28, 2024 4.4650 4.8300 4.1180 4.8100 4.8100 11,900
Oct 25, 2024 4.3960 4.5000 4.3960 4.4900 4.4900 58,500
Oct 24, 2024 4.4450 4.8000 4.3990 4.4200 4.4200 12,300
Oct 23, 2024 4.3050 4.8000 4.3050 4.8000 4.8000 5,800
Oct 22, 2024 4.5000 4.5100 4.2600 4.4060 4.4060 34,700
Oct 21, 2024 4.6300 4.8000 4.5770 4.8000 4.8000 22,600
Oct 18, 2024 4.4700 4.7700 4.4700 4.5200 4.5200 25,500
Oct 17, 2024 4.6000 4.8000 4.5030 4.8000 4.8000 19,500
Oct 16, 2024 4.8050 4.8500 4.5350 4.8500 4.8500 25,500
Oct 15, 2024 0.0240 Dividend
Oct 15, 2024 5.2500 5.2500 4.5000 4.7500 4.7500 8,700
Oct 14, 2024 4.5970 4.7690 4.5970 4.6380 4.6140 16,600
Oct 11, 2024 4.6000 5.0000 4.5500 5.0000 4.9741 23,400
Oct 10, 2024 5.2500 5.2500 4.6800 5.0000 4.9741 15,700
Oct 9, 2024 4.7100 4.7100 4.5400 4.5400 4.5165 4,700
Oct 8, 2024 4.8000 4.8700 4.6000 4.8700 4.8448 13,300
Oct 7, 2024 4.8500 4.9000 4.7000 4.8600 4.8349 26,200
Oct 4, 2024 4.7100 4.7100 4.7100 4.7100 4.6856 200
Oct 3, 2024 4.8300 5.1000 4.8300 5.1000 5.0736 3,900
Oct 2, 2024 4.6650 4.8690 4.6650 4.8690 4.8438 30,900
Oct 1, 2024 4.9000 4.9000 4.9000 4.9000 4.8746 2,900
Sep 30, 2024 4.7000 4.8200 4.7000 4.8200 4.7951 700
Sep 27, 2024 4.7740 4.9000 4.7740 4.9000 4.8746 2,300
Sep 26, 2024 4.7410 4.8000 4.7410 4.8000 4.7752 1,100
Sep 25, 2024 4.7900 5.2840 4.7900 5.2840 5.2567 7,400
Sep 24, 2024 4.7500 4.7500 4.7500 4.7500 4.7254 -
Sep 23, 2024 4.8720 4.9600 4.5600 4.7500 4.7254 358,500
Sep 20, 2024 5.3000 5.3000 4.9200 5.1500 5.1234 37,700
Sep 19, 2024 5.2000 5.2000 5.2000 5.2000 5.1731 800
Sep 18, 2024 5.0000 5.1110 5.0000 5.0500 5.0239 7,400
Sep 17, 2024 4.8660 4.9050 4.6850 4.9050 4.8796 126,100
Sep 16, 2024 4.7150 4.8350 4.7150 4.8300 4.8050 13,100
Sep 13, 2024 4.5000 4.7400 4.4200 4.7000 4.6757 19,400
Sep 12, 2024 4.8400 5.2600 4.6700 4.8400 4.8150 147,900
Sep 11, 2024 5.0850 5.0850 4.9600 4.9600 4.9343 1,400
Sep 10, 2024 5.0000 5.0900 4.7600 5.0900 5.0637 38,800
Sep 9, 2024 4.9540 5.5000 4.9540 5.4900 5.4616 1,900
Sep 6, 2024 4.8540 5.5600 4.8500 4.8500 4.8249 185,500
Sep 5, 2024 5.1100 5.1250 4.8100 4.8100 4.7851 1,700
Sep 4, 2024 4.9320 5.3500 4.9320 5.1650 5.1383 27,800
Sep 3, 2024 5.0500 5.2000 5.0500 5.2000 5.1731 1,700
Aug 30, 2024 5.2500 5.3900 4.9500 5.1150 5.0885 36,800
Aug 29, 2024 4.9780 5.1100 4.9780 5.1100 5.0836 16,400
Aug 28, 2024 5.5200 5.5200 5.0600 5.0600 5.0338 9,500
Aug 27, 2024 5.0350 5.0350 5.0350 5.0350 5.0089 -
Aug 26, 2024 5.0350 5.0350 5.0350 5.0350 5.0089 300
Aug 23, 2024 5.2700 5.2700 5.2700 5.2700 5.2427 -
Aug 22, 2024 5.4900 5.5500 5.1500 5.2700 5.2427 8,400
Aug 21, 2024 5.5000 5.5000 5.0940 5.5000 5.4715 1,900
Aug 20, 2024 5.5400 5.5400 5.3500 5.3500 5.3223 3,800
Aug 19, 2024 5.3850 5.3850 5.3850 5.3850 5.3571 300
Aug 16, 2024 5.3700 5.4380 5.3700 5.4380 5.4099 2,100
Aug 15, 2024 5.8700 5.8700 5.8000 5.8000 5.7700 1,800
Aug 14, 2024 5.5100 5.5100 5.5100 5.5100 5.4815 3,400
Aug 13, 2024 5.2500 5.5100 5.2400 5.5100 5.4815 2,500
Aug 12, 2024 5.3030 6.4400 5.3020 5.3020 5.2746 19,400
Aug 9, 2024 4.6000 5.2100 4.6000 5.2100 5.1830 3,400
Aug 8, 2024 5.0900 6.2500 4.5700 5.2190 5.1920 44,100
Aug 7, 2024 5.1900 5.1900 5.1000 5.1000 5.0736 500
Aug 6, 2024 5.3040 5.3700 4.9550 5.3700 5.3422 130,300
Aug 5, 2024 4.9310 5.1500 4.8600 5.1500 5.1234 316,900
Aug 2, 2024 5.1000 5.1000 4.8720 4.8720 4.8468 1,600
Aug 1, 2024 5.1000 5.1100 4.8470 4.8470 4.8219 98,900
Jul 31, 2024 5.2800 5.4100 5.1600 5.3800 5.3522 27,900
Jul 30, 2024 7.4500 7.4500 4.9800 7.4500 7.4114 483,400
Jul 29, 2024 4.8850 14.0000 4.8850 8.0000 7.9586 79,800
Jul 26, 2024 3.9300 3.9300 3.9300 3.9300 3.9097 1,800
Jul 25, 2024 4.8730 5.2900 3.9200 4.6780 4.6538 72,500
Jul 24, 2024 4.9500 4.9600 4.9500 4.9600 4.9343 700
Jul 23, 2024 4.9600 4.9600 4.9600 4.9600 4.9343 411,500
Jul 22, 2024 4.1660 4.8200 4.1660 4.8200 4.7951 44,800
Jul 19, 2024 4.7310 4.7310 4.7310 4.7310 4.7065 1,000
Jul 18, 2024 0.0080 Dividend
Jul 18, 2024 5.2900 5.2900 5.2900 5.2900 5.2626 100
Jul 17, 2024 4.6700 4.7540 4.6700 4.6900 4.6578 33,000
Jul 16, 2024 3.8700 4.7890 3.8700 4.7890 4.7561 192,100
Jul 15, 2024 3.9320 4.8500 3.9320 4.5700 4.5386 410,200
Jul 12, 2024 0.0080 Dividend
Jul 12, 2024 4.4000 4.4000 4.4000 4.4000 4.3698 -
Jul 11, 2024 4.3250 4.4000 4.3250 4.4000 4.3618 500
Jul 10, 2024 4.9000 4.9000 4.9000 4.9000 4.8575 100
Jul 9, 2024 4.8000 4.8000 4.8000 4.8000 4.7583 -
Jul 8, 2024 4.8000 4.8000 4.8000 4.8000 4.7583 -
Jul 5, 2024 4.2700 4.8000 4.2700 4.8000 4.7583 11,400
Jul 3, 2024 4.1350 4.1350 3.8700 3.8700 3.8364 500
Jul 2, 2024 4.3100 4.3100 4.3100 4.3100 4.2726 -
Jul 1, 2024 4.2000 4.3100 4.2000 4.3100 4.2726 9,000
Jun 28, 2024 4.1100 4.5500 4.1100 4.5500 4.5105 28,200
Jun 27, 2024 4.5350 4.7500 4.5350 4.7500 4.7088 700
Jun 26, 2024 4.1500 4.1500 4.1500 4.1500 4.1140 -
Jun 25, 2024 4.1500 4.1500 4.1500 4.1500 4.1140 -
Jun 24, 2024 4.0800 4.4900 4.0800 4.1500 4.1140 45,100
Jun 21, 2024 4.1200 4.1200 4.1200 4.1200 4.0842 -
Jun 20, 2024 4.5050 4.5050 4.1200 4.1200 4.0842 600
Jun 18, 2024 4.0700 4.4000 4.0700 4.4000 4.3618 2,600
Jun 17, 2024 4.1100 4.1100 4.1100 4.1100 4.0743 -
Jun 14, 2024 4.1100 4.1100 4.1100 4.1100 4.0743 -
Jun 13, 2024 4.1100 4.1100 4.1100 4.1100 4.0743 300
Jun 12, 2024 5.3320 5.3320 5.3320 5.3320 5.2857 -
Jun 11, 2024 5.3320 5.3320 5.3320 5.3320 5.2857 -
Jun 10, 2024 5.3320 5.3320 5.3320 5.3320 5.2857 200
Jun 7, 2024 4.3400 4.3400 4.3400 4.3400 4.3023 -
Jun 6, 2024 4.7300 4.7300 4.0500 4.3400 4.3023 1,400
Jun 5, 2024 4.7300 4.7300 4.7300 4.7300 4.6890 -
Jun 4, 2024 4.7300 4.7300 4.7300 4.7300 4.6890 900
Jun 3, 2024 4.9900 4.9900 4.9900 4.9900 4.9467 -
May 31, 2024 4.9900 4.9900 4.9900 4.9900 4.9467 -
May 30, 2024 4.9900 4.9900 4.9900 4.9900 4.9467 100
May 29, 2024 5.6400 5.6400 4.9900 4.9900 4.9467 19,700
May 28, 2024 5.6600 5.6600 5.6600 5.6600 5.6109 36,300
May 24, 2024 5.6600 5.6600 5.6600 5.6600 5.6109 -
May 23, 2024 5.6600 5.6600 5.6600 5.6600 5.6109 -
May 22, 2024 5.6600 5.6600 5.6600 5.6600 5.6109 200
May 21, 2024 4.9000 4.9000 4.9000 4.9000 4.8575 -
May 20, 2024 4.9000 4.9000 4.9000 4.9000 4.8575 -
May 17, 2024 4.8900 4.9000 4.8900 4.9000 4.8575 1,200
May 16, 2024 5.5000 5.5000 5.5000 5.5000 5.4523 700
May 15, 2024 4.8400 4.8400 4.8400 4.8400 4.7980 200
May 14, 2024 5.2300 5.2300 5.2300 5.2300 5.1846 -
May 13, 2024 5.2300 5.2300 5.2300 5.2300 5.1846 200
May 10, 2024 5.0000 5.0000 5.0000 5.0000 4.9566 -
May 9, 2024 5.0000 5.0000 5.0000 5.0000 4.9566 -
May 8, 2024 5.0000 5.0000 5.0000 5.0000 4.9566 -
May 7, 2024 5.0000 5.0000 5.0000 5.0000 4.9566 -
May 6, 2024 5.0000 5.0000 5.0000 5.0000 4.9566 500
May 3, 2024 5.0000 5.0000 5.0000 5.0000 4.9566 -
May 2, 2024 5.0000 5.0000 5.0000 5.0000 4.9566 -
May 1, 2024 5.0000 5.0000 5.0000 5.0000 4.9566 -
Apr 30, 2024 5.0000 5.0000 5.0000 5.0000 4.9566 -
Apr 29, 2024 5.0000 5.0000 5.0000 5.0000 4.9566 -
Apr 26, 2024 5.0000 5.0000 5.0000 5.0000 4.9566 100
Apr 25, 2024 5.0100 5.0100 5.0100 5.0100 4.9665 100
Apr 24, 2024 5.0100 5.9650 5.0100 5.4800 5.4324 900
Apr 23, 2024 5.9050 5.9050 5.9050 5.9050 5.8538 100
Apr 22, 2024 5.0700 5.0700 5.0100 5.0100 4.9665 1,000
Apr 19, 2024 5.0000 5.0000 5.0000 5.0000 4.9566 -
Apr 18, 2024 0.0100 Dividend
Apr 18, 2024 5.0000 5.0000 5.0000 5.0000 4.9566 -
Apr 17, 2024 5.0000 5.0000 5.0000 5.0000 4.9467 -
Apr 16, 2024 5.0000 5.0000 5.0000 5.0000 4.9467 100
Apr 15, 2024 5.9000 5.9000 5.9000 5.9000 5.8371 100
Apr 12, 2024 5.9000 5.9000 5.9000 5.9000 5.8371 -
Apr 11, 2024 5.9000 5.9000 5.9000 5.9000 5.8371 500
Apr 10, 2024 5.0300 5.0300 5.0300 5.0300 4.9764 -
Apr 9, 2024 5.0300 5.0300 5.0300 5.0300 4.9764 -
Apr 8, 2024 5.0300 5.0300 5.0300 5.0300 4.9764 -
Apr 5, 2024 5.0300 5.0300 5.0300 5.0300 4.9764 -
Apr 4, 2024 5.0300 5.0300 5.0300 5.0300 4.9764 -
Apr 3, 2024 5.0300 5.0300 5.0300 5.0300 4.9764 -
Apr 2, 2024 5.0300 5.0300 5.0300 5.0300 4.9764 -
Apr 1, 2024 5.0300 5.0300 5.0300 5.0300 4.9764 -
Mar 28, 2024 5.0100 5.0300 5.0100 5.0300 4.9764 600
Mar 27, 2024 5.3600 5.3600 5.3600 5.3600 5.3029 -
Mar 26, 2024 5.3600 5.3600 5.3600 5.3600 5.3029 -
Mar 25, 2024 5.6500 5.7150 5.3600 5.3600 5.3029 4,000
Mar 22, 2024 5.6500 5.6600 5.6500 5.6600 5.5997 4,200
Mar 21, 2024 6.4000 6.4000 5.8600 5.8600 5.7975 600
Mar 20, 2024 6.1400 6.1400 6.1400 6.1400 6.0745 100
Mar 19, 2024 5.6500 5.6500 5.6500 5.6500 5.5898 -
Mar 18, 2024 5.2950 5.6500 4.8500 5.6500 5.5898 900
Mar 15, 2024 5.2900 5.2900 5.2900 5.2900 5.2336 100
Mar 14, 2024 5.8530 5.8530 5.8530 5.8530 5.7906 -
Mar 13, 2024 5.8530 5.8530 5.8530 5.8530 5.7906 -
Mar 12, 2024 5.8530 5.8530 5.8530 5.8530 5.7906 -
Mar 11, 2024 5.5000 5.8530 5.5000 5.8530 5.7906 600
Mar 8, 2024 5.2500 5.2500 5.2500 5.2500 5.1940 700
Mar 7, 2024 5.5100 5.5100 5.5100 5.5100 5.4513 -
Mar 6, 2024 5.5100 5.5100 5.5100 5.5100 5.4513 2,500
Mar 5, 2024 6.4950 6.4950 6.4950 6.4950 6.4258 -
Mar 4, 2024 6.4950 6.4950 6.4950 6.4950 6.4258 -
Mar 1, 2024 6.4950 6.4950 6.4950 6.4950 6.4258 -
Feb 29, 2024 6.4950 6.4950 6.4950 6.4950 6.4258 -
Feb 28, 2024 6.4950 6.4950 6.4950 6.4950 6.4258 300
Feb 27, 2024 5.4000 5.6300 5.4000 5.6300 5.5700 5,500
Feb 26, 2024 5.3300 5.5600 5.3000 5.3000 5.2435 1,100
Feb 23, 2024 5.5320 5.5320 5.5320 5.5320 5.4730 -
Feb 22, 2024 5.5320 5.5320 5.5320 5.5320 5.4730 -
Feb 21, 2024 5.5320 5.5320 5.5320 5.5320 5.4730 1,200
Feb 20, 2024 5.5350 5.5350 5.5350 5.5350 5.4760 -
Feb 16, 2024 5.5350 5.5350 5.5350 5.5350 5.4760 100
Feb 15, 2024 5.3100 5.3100 5.3100 5.3100 5.2534 -
Feb 14, 2024 5.3100 5.3100 5.3100 5.3100 5.2534 -
Feb 13, 2024 5.3100 5.3100 5.3100 5.3100 5.2534 -
Feb 12, 2024 5.5200 5.5200 5.3100 5.3100 5.2534 1,600
Feb 9, 2024 5.1000 5.1000 5.1000 5.1000 5.0456 23,600
Feb 8, 2024 6.0000 6.0200 5.7600 5.7600 5.6986 1,000
Feb 7, 2024 6.0200 6.0900 6.0200 6.0300 5.9657 1,600
Feb 6, 2024 7.9470 7.9470 7.9470 7.9470 7.8623 -
Feb 5, 2024 7.0000 7.9470 7.0000 7.9470 7.8623 2,700
Feb 2, 2024 7.2600 7.2600 7.2600 7.2600 7.1826 -
Feb 1, 2024 7.2600 7.2600 7.2600 7.2600 7.1826 -
Jan 31, 2024 7.2600 7.2600 7.2600 7.2600 7.1826 -
Jan 30, 2024 7.2600 7.2600 7.2600 7.2600 7.1826 200
Jan 29, 2024 7.2550 7.2550 7.2550 7.2550 7.1777 -
Jan 26, 2024 7.2550 7.2550 7.2550 7.2550 7.1777 -
Jan 25, 2024 7.2550 7.2550 7.2550 7.2550 7.1777 -
Jan 24, 2024 7.2550 7.2550 7.2550 7.2550 7.1777 -
Jan 23, 2024 7.2550 7.2550 7.2550 7.2550 7.1777 -
Jan 22, 2024 6.8500 7.2550 6.8500 7.2550 7.1777 400
Jan 19, 2024 6.8000 6.8000 6.8000 6.8000 6.7275 2,600
Jan 18, 2024 5.5300 6.6100 5.5300 6.6100 6.5395 700
Jan 17, 2024 5.7700 6.3900 5.7700 6.3850 6.3169 2,200
Jan 16, 2024 5.7500 6.9450 5.7500 5.9250 5.8618 900
Jan 12, 2024 6.0300 6.0300 6.0300 6.0300 5.9657 -
Jan 11, 2024 6.0300 6.0300 6.0300 6.0300 5.9657 -
Jan 10, 2024 7.2000 7.2500 6.0300 6.0300 5.9657 3,500
Jan 9, 2024 6.3500 6.3500 6.3500 6.3500 6.2823 -
Jan 8, 2024 6.3500 6.3500 6.3500 6.3500 6.2823 -
Jan 5, 2024 6.3500 6.3500 6.3500 6.3500 6.2823 1,100
Jan 4, 2024 6.9500 6.9500 5.9700 5.9700 5.9064 6,900
Jan 3, 2024 6.9000 6.9000 6.9000 6.9000 6.8264 300
Jan 2, 2024 7.3000 7.3000 6.4000 6.4000 6.3318 8,300
Dec 29, 2023 0.0100 Dividend
Dec 29, 2023 7.2000 7.2000 7.2000 7.2000 7.1232 400
Dec 28, 2023 8.2500 8.2500 7.2400 7.2400 7.1529 900
Dec 27, 2023 6.7000 6.7000 6.7000 6.7000 6.6194 -
Dec 26, 2023 6.8500 6.8500 6.7000 6.7000 6.6194 1,200
Dec 22, 2023 7.0750 7.5000 6.1300 6.1300 6.0563 900
Dec 21, 2023 6.2100 6.2500 6.2100 6.2500 6.1748 3,000
Dec 20, 2023 6.9100 6.9100 6.0400 6.4500 6.3724 5,400
Dec 19, 2023 6.7000 6.7000 6.7000 6.7000 6.6194 800
Dec 18, 2023 6.9000 6.9000 6.9000 6.9000 6.8170 -
Dec 15, 2023 0.0100 Dividend
Dec 15, 2023 6.4500 6.9000 6.4500 6.9000 6.8170 900
Dec 14, 2023 6.3750 6.3750 6.3750 6.3750 6.2885 -
Dec 13, 2023 6.3750 6.3750 6.3750 6.3750 6.2885 100
Dec 12, 2023 6.6500 6.6500 6.2930 6.2930 6.2076 1,100
Dec 11, 2023 5.5100 5.5100 5.5100 5.5100 5.4352 -
Dec 8, 2023 5.5100 5.5100 5.5100 5.5100 5.4352 400
Dec 7, 2023 5.9500 5.9500 5.9500 5.9500 5.8692 -
Dec 6, 2023 6.3500 6.5000 5.7500 5.9500 5.8692 5,800
Dec 5, 2023 5.9700 5.9700 5.9700 5.9700 5.8889 400
Dec 4, 2023 6.6550 6.6550 6.0100 6.0100 5.9284 500
Dec 1, 2023 5.8000 5.8000 5.8000 5.8000 5.7213 -
Nov 30, 2023 5.8000 5.8000 5.8000 5.8000 5.7213 1,700
Nov 29, 2023 6.1800 6.1800 6.1800 6.1800 6.0961 -
Nov 28, 2023 6.2000 6.2000 6.1800 6.1800 6.0961 2,100
Nov 27, 2023 5.8300 6.3400 5.8300 6.3400 6.2539 1,000
Nov 24, 2023 5.6700 5.6700 5.6700 5.6700 5.5930 2,600
Nov 22, 2023 5.6700 5.6700 5.6700 5.6700 5.5930 100
Nov 21, 2023 5.6650 5.6650 5.6650 5.6650 5.5881 900