Raia Drogasil S.A. (RADL3.SA)
São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
As of 03:06PM BRT. Market open.
Time period:
10 Oct 2023 - 10 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Oct 2024 | 24.88 | 24.98 | 24.57 | 24.63 | 24.63 | 2,256,200 |
| 09 Oct 2024 | 24.75 | 25.01 | 24.50 | 24.96 | 24.96 | 7,402,800 |
| 08 Oct 2024 | 25.15 | 25.30 | 24.94 | 24.94 | 24.94 | 4,964,600 |
| 07 Oct 2024 | 25.57 | 25.60 | 24.74 | 25.11 | 25.11 | 7,902,000 |
| 04 Oct 2024 | 25.31 | 25.55 | 25.11 | 25.38 | 25.38 | 6,316,700 |
| 04 Oct 2024 | 0.128328 Dividend | |||||
| 03 Oct 2024 | 26.00 | 26.13 | 25.66 | 25.66 | 25.53 | 7,396,300 |
| 02 Oct 2024 | 26.77 | 26.77 | 26.11 | 26.30 | 26.17 | 3,574,300 |
| 01 Oct 2024 | 25.85 | 26.45 | 25.64 | 26.30 | 26.17 | 11,045,300 |
| 30 Sept 2024 | 25.60 | 25.77 | 25.32 | 25.49 | 25.36 | 7,380,300 |
| 27 Sept 2024 | 26.20 | 26.52 | 25.42 | 25.70 | 25.57 | 10,671,600 |
| 26 Sept 2024 | 26.39 | 26.57 | 26.05 | 26.27 | 26.14 | 3,748,800 |
| 25 Sept 2024 | 26.50 | 26.71 | 26.08 | 26.20 | 26.07 | 3,635,100 |
| 24 Sept 2024 | 26.91 | 26.98 | 26.39 | 26.55 | 26.42 | 4,435,500 |
| 23 Sept 2024 | 26.74 | 26.85 | 26.64 | 26.85 | 26.72 | 4,414,500 |
| 20 Sept 2024 | 27.33 | 27.65 | 26.93 | 26.97 | 26.84 | 14,120,800 |
| 19 Sept 2024 | 27.44 | 27.66 | 27.13 | 27.41 | 27.27 | 7,560,000 |
| 18 Sept 2024 | 26.92 | 27.66 | 26.91 | 27.37 | 27.23 | 7,504,500 |
| 17 Sept 2024 | 27.01 | 27.34 | 26.83 | 27.03 | 26.89 | 4,206,400 |
| 16 Sept 2024 | 26.85 | 27.17 | 26.79 | 27.00 | 26.86 | 4,990,700 |
| 13 Sept 2024 | 27.44 | 27.44 | 26.69 | 26.70 | 26.57 | 5,797,700 |
| 12 Sept 2024 | 26.84 | 27.02 | 26.53 | 26.95 | 26.82 | 10,859,700 |
| 11 Sept 2024 | 27.10 | 27.27 | 26.92 | 26.98 | 26.85 | 3,796,700 |
| 10 Sept 2024 | 27.24 | 27.39 | 26.97 | 27.14 | 27.00 | 3,055,100 |
| 09 Sept 2024 | 27.40 | 27.63 | 27.29 | 27.45 | 27.31 | 2,768,000 |
| 06 Sept 2024 | 27.81 | 27.82 | 27.20 | 27.44 | 27.30 | 5,331,400 |
| 05 Sept 2024 | 27.33 | 28.16 | 27.33 | 27.91 | 27.77 | 5,056,100 |
| 04 Sept 2024 | 27.24 | 27.62 | 27.10 | 27.30 | 27.16 | 7,398,300 |
| 03 Sept 2024 | 27.35 | 27.37 | 27.04 | 27.08 | 26.94 | 5,857,700 |
| 02 Sept 2024 | 27.53 | 27.64 | 27.13 | 27.18 | 27.04 | 2,377,300 |
| 30 Aug 2024 | 27.51 | 27.67 | 27.28 | 27.56 | 27.42 | 12,672,600 |
| 29 Aug 2024 | 27.75 | 27.95 | 27.55 | 27.82 | 27.68 | 5,052,000 |
| 28 Aug 2024 | 27.53 | 28.00 | 27.42 | 28.00 | 27.86 | 6,736,300 |
| 27 Aug 2024 | 27.79 | 27.79 | 27.39 | 27.68 | 27.54 | 8,015,700 |
| 26 Aug 2024 | 27.95 | 27.97 | 27.60 | 27.73 | 27.59 | 2,109,200 |
| 23 Aug 2024 | 28.04 | 28.04 | 27.80 | 27.86 | 27.72 | 5,031,200 |
| 22 Aug 2024 | 28.15 | 28.24 | 27.71 | 27.90 | 27.76 | 5,543,700 |
| 21 Aug 2024 | 28.22 | 28.40 | 27.71 | 28.30 | 28.16 | 13,039,200 |
| 20 Aug 2024 | 29.10 | 29.26 | 28.26 | 28.28 | 28.14 | 10,655,000 |
| 19 Aug 2024 | 29.56 | 29.70 | 28.96 | 29.07 | 28.92 | 5,482,700 |
| 16 Aug 2024 | 29.44 | 29.78 | 29.28 | 29.35 | 29.20 | 4,324,400 |
| 15 Aug 2024 | 30.01 | 30.01 | 29.24 | 29.30 | 29.15 | 7,177,000 |
| 14 Aug 2024 | 29.90 | 30.40 | 29.52 | 30.00 | 29.85 | 10,893,600 |
| 13 Aug 2024 | 29.00 | 30.00 | 28.88 | 30.00 | 29.85 | 12,767,100 |
| 12 Aug 2024 | 29.50 | 29.66 | 28.43 | 28.90 | 28.76 | 7,732,500 |
| 09 Aug 2024 | 29.00 | 29.34 | 28.67 | 29.34 | 29.19 | 6,106,700 |
| 08 Aug 2024 | 29.07 | 29.45 | 28.74 | 28.90 | 28.76 | 8,378,200 |
| 07 Aug 2024 | 28.90 | 29.55 | 28.58 | 29.50 | 29.35 | 11,855,900 |
| 06 Aug 2024 | 29.95 | 30.05 | 29.00 | 29.37 | 29.22 | 11,242,100 |
| 05 Aug 2024 | 28.05 | 30.07 | 27.92 | 30.07 | 29.92 | 11,267,900 |
| 02 Aug 2024 | 27.72 | 28.40 | 27.58 | 28.40 | 28.26 | 5,009,500 |
| 01 Aug 2024 | 27.56 | 28.06 | 27.37 | 27.67 | 27.53 | 3,446,600 |
| 31 Jul 2024 | 27.69 | 27.96 | 27.49 | 27.60 | 27.46 | 5,383,200 |
| 30 Jul 2024 | 27.18 | 27.62 | 26.93 | 27.55 | 27.41 | 3,283,800 |
| 29 Jul 2024 | 27.12 | 27.60 | 27.11 | 27.30 | 27.16 | 5,952,900 |
| 26 Jul 2024 | 26.00 | 27.04 | 26.00 | 27.00 | 26.86 | 6,937,000 |
| 25 Jul 2024 | 26.20 | 26.35 | 25.91 | 26.05 | 25.92 | 10,265,700 |
| 24 Jul 2024 | 25.92 | 26.49 | 25.77 | 26.17 | 26.04 | 10,181,900 |
| 23 Jul 2024 | 25.92 | 26.41 | 25.91 | 26.09 | 25.96 | 5,702,500 |
| 22 Jul 2024 | 25.73 | 26.20 | 25.67 | 26.10 | 25.97 | 2,999,900 |
| 19 Jul 2024 | 25.89 | 26.23 | 25.60 | 25.77 | 25.64 | 6,640,900 |
| 18 Jul 2024 | 25.37 | 25.75 | 25.33 | 25.66 | 25.53 | 4,902,100 |
| 17 Jul 2024 | 25.75 | 25.84 | 25.33 | 25.61 | 25.48 | 3,645,100 |
| 16 Jul 2024 | 25.80 | 26.09 | 25.59 | 25.59 | 25.46 | 3,843,900 |
| 15 Jul 2024 | 25.91 | 25.91 | 25.44 | 25.88 | 25.75 | 2,995,200 |
| 12 Jul 2024 | 25.36 | 25.90 | 25.31 | 25.76 | 25.63 | 3,513,800 |
| 11 Jul 2024 | 25.20 | 25.50 | 25.17 | 25.41 | 25.28 | 6,296,100 |
| 10 Jul 2024 | 25.24 | 25.40 | 25.00 | 25.14 | 25.01 | 3,874,700 |
| 09 Jul 2024 | 25.03 | 25.47 | 24.96 | 25.19 | 25.06 | 6,160,600 |
| 08 Jul 2024 | 25.39 | 25.47 | 25.09 | 25.15 | 25.02 | 2,898,500 |
| 05 Jul 2024 | 25.25 | 25.60 | 25.20 | 25.29 | 25.16 | 4,429,700 |
| 04 Jul 2024 | 25.88 | 25.88 | 25.02 | 25.14 | 25.01 | 4,933,900 |
| 04 Jul 2024 | 0.044953 Dividend | |||||
| 03 Jul 2024 | 25.50 | 25.87 | 25.35 | 25.64 | 25.47 | 5,888,600 |
| 02 Jul 2024 | 25.68 | 25.68 | 25.23 | 25.32 | 25.15 | 3,496,200 |
| 01 Jul 2024 | 25.30 | 25.74 | 25.26 | 25.60 | 25.43 | 2,775,200 |
| 28 Jun 2024 | 26.36 | 26.45 | 25.44 | 25.68 | 25.51 | 8,547,600 |
| 27 Jun 2024 | 26.30 | 26.69 | 26.14 | 26.54 | 26.36 | 3,490,000 |
| 26 Jun 2024 | 26.10 | 26.41 | 26.02 | 26.41 | 26.23 | 6,103,800 |
| 25 Jun 2024 | 26.18 | 26.37 | 26.00 | 26.37 | 26.19 | 9,733,400 |
| 24 Jun 2024 | 25.79 | 26.30 | 25.48 | 26.18 | 26.00 | 6,986,900 |
| 21 Jun 2024 | 24.76 | 25.80 | 24.65 | 25.80 | 25.63 | 10,545,000 |
| 20 Jun 2024 | 25.08 | 25.19 | 24.32 | 24.79 | 24.62 | 6,328,700 |
| 19 Jun 2024 | 24.56 | 24.89 | 24.32 | 24.77 | 24.60 | 4,512,800 |
| 18 Jun 2024 | 25.07 | 25.07 | 24.48 | 24.50 | 24.33 | 6,273,500 |
| 17 Jun 2024 | 25.70 | 25.70 | 24.86 | 25.07 | 24.90 | 5,162,700 |
| 14 Jun 2024 | 24.93 | 25.87 | 24.93 | 25.70 | 25.53 | 5,630,700 |
| 13 Jun 2024 | 24.67 | 25.19 | 24.49 | 24.96 | 24.79 | 5,888,700 |
| 12 Jun 2024 | 25.15 | 25.25 | 24.41 | 24.74 | 24.57 | 11,022,900 |
| 11 Jun 2024 | 25.20 | 25.37 | 24.89 | 25.07 | 24.90 | 4,039,200 |
| 10 Jun 2024 | 25.12 | 25.31 | 25.00 | 25.10 | 24.93 | 2,497,300 |
| 07 Jun 2024 | 24.76 | 25.73 | 24.76 | 25.32 | 25.15 | 6,116,900 |
| 06 Jun 2024 | 24.81 | 25.35 | 24.57 | 25.13 | 24.96 | 4,517,500 |
| 05 Jun 2024 | 25.00 | 25.42 | 24.92 | 24.95 | 24.78 | 4,225,200 |
| 04 Jun 2024 | 25.03 | 25.42 | 24.90 | 25.18 | 25.01 | 3,157,900 |
| 03 Jun 2024 | 24.98 | 25.38 | 24.87 | 25.18 | 25.01 | 3,414,000 |
| 31 May 2024 | 25.57 | 25.64 | 24.89 | 25.07 | 24.90 | 16,080,800 |
| 29 May 2024 | 25.71 | 26.03 | 25.50 | 25.80 | 25.63 | 3,060,600 |
| 28 May 2024 | 26.08 | 26.15 | 25.70 | 25.83 | 25.66 | 5,634,200 |
| 27 May 2024 | 26.15 | 26.25 | 25.76 | 25.92 | 25.75 | 2,607,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.