Italia markets open in 4 hours 36 minutes

Raia Drogasil S.A. (RADL3.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
25,10-0,43 (-1,68%)
Alla chiusura: 05:07PM BRT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 20240,000,000,0025,1025,10-
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
10 gen 202429,1529,1528,2828,6928,593.312.700
09 gen 202429,1429,4328,9229,0228,924.092.400
08 gen 202429,3529,8729,1229,1729,064.429.500
05 gen 202429,1929,6228,9929,5029,393.257.700
04 gen 202429,1129,3428,7729,2729,162.288.500
03 gen 202429,2129,7529,1829,2029,092.722.000
02 gen 202429,0129,2928,9029,2129,102.940.000
28 dic 202329,1529,7729,1529,4029,293.658.400
27 dic 202329,4229,4229,0329,1629,052.627.900
26 dic 202328,8929,6228,8629,4229,312.474.100
22 dic 202329,1729,2328,8028,8928,793.361.900
21 dic 202328,9929,1128,8029,0228,923.354.400
21 dic 20230.048414 Dividendo
20 dic 202329,2129,8828,6828,6828,535.203.400
19 dic 202329,0529,6029,0329,3329,173.979.000
18 dic 202329,6029,7428,8628,9728,823.228.300
15 dic 202329,4829,7929,1229,4829,327.091.700
14 dic 202329,8730,1529,3229,4929,337.591.300
13 dic 202328,4629,8528,2929,5629,408.263.000
12 dic 202328,4228,6728,1828,4528,303.228.000
11 dic 202328,1928,5028,0228,2528,103.384.600
08 dic 202328,3628,5228,0528,1928,043.065.800
07 dic 202328,6928,8428,0928,2428,093.952.500
07 dic 20230.050805 Dividendo
06 dic 202328,6728,7328,2728,6328,433.479.000
05 dic 202328,3528,9628,3528,5728,374.504.900
04 dic 202327,9628,4527,8628,1827,982.732.700
*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...