Italia markets close in 2 hours

Raia Drogasil S.A. (RADL3.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
25,06-0,01 (-0,04%)
In data: 10:14AM BRT. Mercato aperto.
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202424,9825,1424,8925,0625,06198.600
31 mag 202425,5725,6424,8925,0725,0716.080.800
29 mag 202425,7126,0325,5025,8025,803.060.600
28 mag 202426,0826,1525,7025,8325,835.634.200
27 mag 202426,1526,2525,7625,9225,922.607.500
24 mag 202426,5826,6025,9026,0626,064.917.300
23 mag 202427,0227,0426,5526,6626,663.493.500
22 mag 202427,5127,6627,1827,2027,206.992.900
21 mag 202427,7127,8827,6127,6927,695.058.900
20 mag 202427,6028,0427,5127,8027,803.896.300
17 mag 202427,4927,7227,4627,6027,604.230.200
16 mag 202427,5027,7027,1527,6527,656.201.600
15 mag 202426,9927,4326,9427,0627,064.777.100
14 mag 202426,5627,4826,5627,0727,0717.366.500
13 mag 202425,8426,7425,6426,5526,5510.071.400
10 mag 202426,2026,2225,4125,6525,655.105.000
09 mag 202425,4626,2325,4426,1726,174.523.800
08 mag 202426,1626,5025,3926,2426,248.217.700
07 mag 202426,4926,5325,9826,1626,165.626.900
06 mag 202426,2026,3825,9926,3326,333.734.800
03 mag 202425,8226,3425,7226,2426,245.050.900
02 mag 202426,1626,1625,3725,6425,645.646.800
30 apr 202425,5426,0725,4325,5825,586.634.900
29 apr 202425,5026,0025,4225,7325,736.198.500
26 apr 202425,1425,6224,9925,6225,624.985.100
25 apr 202424,7125,0924,4524,9524,958.285.900
24 apr 202424,9925,0624,7424,7824,785.296.200
23 apr 202425,2225,4225,0525,1025,108.390.500
22 apr 202425,5925,8625,4625,5325,536.581.500
19 apr 202424,8625,8224,8625,4525,4513.724.900
18 apr 202424,9225,1624,7924,9024,9014.273.900
18 apr 20240.049151 Dividendo
17 apr 202425,2125,2724,7024,9024,858.494.400
16 apr 202426,0126,2325,1925,2225,177.498.900
15 apr 202426,2326,4126,0526,2026,156.162.400
12 apr 202426,1126,7526,0826,3626,316.572.900
11 apr 202426,2026,4126,0726,3526,304.329.100
10 apr 202426,7527,0026,2526,3826,338.210.400
09 apr 202426,4126,9426,3726,8526,803.428.800
08 apr 202426,1026,3925,8926,3926,344.307.700
05 apr 202426,4426,4826,0526,1026,053.254.900
04 apr 202426,7026,8826,4326,4926,446.633.000
04 apr 20240.043379 Dividendo
03 apr 202426,7926,7926,0526,5026,405.856.200
02 apr 202426,7326,7426,3226,5926,494.358.400
01 apr 202427,5527,5826,5026,8026,709.721.200
28 mar 202427,2627,7227,2627,3727,275.482.100
27 mar 202427,1027,4127,0927,3527,252.799.100
26 mar 202427,0627,4826,9227,1827,083.082.700
25 mar 202427,1027,3127,0027,0726,973.571.700
22 mar 202427,7227,7827,1027,1927,094.951.200
21 mar 202428,1928,3927,7127,9127,8120.373.000
20 mar 202427,8528,4127,6028,2028,1013.584.900
19 mar 202427,1427,9927,0127,7627,668.904.900
18 mar 202427,0327,4426,9227,0726,979.767.300
15 mar 202426,9127,7026,9027,0026,9012.667.300
14 mar 202427,1127,1926,8126,9526,858.674.200
13 mar 202426,6027,4826,5627,1027,009.622.100
12 mar 202426,4726,8226,3726,5726,475.245.400
11 mar 202425,7226,4325,7226,3626,265.844.700
08 mar 202425,9225,9625,5625,9625,874.255.000
07 mar 202425,9326,2525,5526,0025,9111.487.100
06 mar 202425,9226,9025,5526,0025,9118.201.000
05 mar 202425,9925,9925,3225,3625,2717.511.300
04 mar 202426,5226,6125,7425,8425,758.979.700
01 mar 202426,6826,8426,4626,6726,576.806.900
29 feb 202426,6726,8326,3026,6426,547.091.300
28 feb 202426,5326,8926,1526,6726,573.721.900
27 feb 202426,8527,1126,4526,6126,5110.382.700
26 feb 202426,2326,8526,1126,6026,507.904.200
23 feb 202426,0026,1825,8126,1826,095.288.600
22 feb 202425,8825,9725,6725,8725,786.359.400
21 feb 202425,6125,8825,4125,8025,7111.021.700
20 feb 202424,8625,8124,8025,6225,536.371.400
19 feb 202425,2425,3024,8124,9024,812.992.400
16 feb 202425,6825,6825,0625,2425,154.805.700
15 feb 202425,4325,6825,3025,3825,298.107.500
14 feb 202425,4425,5425,0225,3025,217.964.300
09 feb 202425,0325,6424,9825,4325,346.185.500
08 feb 202425,1825,2824,8325,1125,025.952.200
07 feb 202425,0625,7524,9925,2525,1617.268.800
06 feb 202424,4625,2524,3725,1525,0622.494.300
05 feb 202424,7524,8224,3024,4624,3710.037.100
02 feb 202425,0425,1624,6324,8624,7710.577.900
01 feb 202425,2225,3524,9525,1225,039.930.200
31 gen 202425,9526,0425,1725,3025,2126.642.900
30 gen 202426,2926,3525,9026,2526,165.434.800
29 gen 202426,1526,4626,0626,3026,212.785.700
26 gen 202426,1326,3825,8726,1626,073.835.700
25 gen 202425,9026,1025,5026,0025,9115.444.200
24 gen 202427,1527,1525,9925,9925,9011.437.900
23 gen 202426,5227,0126,3026,9426,8418.694.100
22 gen 202426,8026,8226,3126,4926,394.622.200
19 gen 202427,4127,4626,7026,9026,807.834.500
18 gen 202427,5027,6227,2027,4027,305.438.300
17 gen 202427,6727,7227,4427,5027,406.286.000
16 gen 202427,6727,8027,4427,7327,636.033.500
15 gen 202428,1728,2127,8027,9627,861.919.500
12 gen 202428,0828,4827,8128,1528,053.002.300
11 gen 202428,5428,6828,1528,1728,074.311.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...