Skip to main content
logo
Raia Drogasil S.A. (BVMF:RADL3)
Brazil flag Brazil · Delayed Price · Currency is BRL
22.48
-0.63 (-2.73%)
At close: Mar 20, 2026

Raia Drogasil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202623.2123.2122.4122.4822.48-2.73%12,358,600
Mar 19, 202622.6023.3322.3823.1123.11-0.30%13,953,600
Mar 18, 202623.3023.8023.1023.1823.18-1.02%5,792,700
Mar 17, 202623.2923.7423.0823.4223.420.26%8,937,400
Mar 16, 202624.0924.0923.2823.3623.36-0.93%7,767,700
Mar 13, 202623.8824.1723.4023.5823.58-0.30%16,113,300
Mar 12, 202623.7823.9023.1123.6523.65-1.25%15,695,400
Mar 11, 202623.3723.9623.2823.9523.950.88%6,873,300
Mar 10, 202623.9524.2823.4723.7423.740.34%6,493,500
Mar 9, 202623.6224.1623.0523.6623.66-0.29%10,056,700
Mar 6, 202623.6124.0023.5123.7323.73-1.08%11,682,700
Mar 5, 202624.2324.8023.6023.9923.99-2.20%14,306,500
Mar 4, 202625.2525.3624.1224.5324.532.51%18,365,500
Mar 3, 202623.8224.4223.4023.9323.93-2.25%12,938,200
Mar 2, 202624.7524.9424.1924.4824.48-2.39%7,881,600
Feb 27, 202625.4025.9424.9425.0825.08-2.22%8,890,300
Feb 26, 202625.7725.8825.2625.6525.650.83%8,646,800
Feb 25, 202626.0226.3225.2625.4425.44-1.97%6,653,900
Feb 24, 202626.1926.2125.4525.9525.95-0.19%8,357,400
Feb 23, 202626.0926.3125.7426.0026.00-1.85%4,990,600
Feb 20, 202626.1426.6525.8626.4926.490.30%8,332,200
Feb 19, 202626.0827.0325.7326.4126.411.89%6,710,800
Feb 18, 202625.7725.9725.5425.9225.92-0.12%7,198,000
Feb 13, 202625.7126.5625.5225.9525.95-1.89%10,637,100
Feb 12, 202626.7826.7825.8126.4526.45-2.04%13,111,400
Feb 11, 202626.9027.4226.6327.0027.001.12%9,026,200
Feb 10, 202626.8426.9226.4326.7026.700.23%10,448,300
Feb 9, 202626.7927.1826.0626.6426.64-0.04%11,492,400
Feb 6, 202626.4226.7625.8726.6526.651.45%9,646,300
Feb 5, 202625.7926.7825.6726.2726.272.66%11,133,600
Feb 4, 202626.6826.6824.8725.5925.59-4.19%8,117,200
Feb 3, 202625.2826.7125.2026.7126.715.99%22,407,600
Feb 2, 202624.7025.2024.3925.2025.202.86%9,895,800
Jan 30, 202624.4524.5223.9524.5024.500.08%9,850,900
Jan 29, 202624.9024.9324.0824.4824.48-1.25%7,725,800
Jan 28, 202624.9525.0924.3424.7924.79-0.52%12,580,300
Jan 27, 202624.7925.0924.5524.9224.921.80%8,786,800
Jan 26, 202624.9925.0524.2724.4824.48-1.09%8,389,600
Jan 23, 202624.8024.9724.4024.7524.750.41%12,409,600
Jan 22, 202625.7726.2524.6524.6524.65-3.86%22,124,200
Jan 21, 202625.3026.1525.0225.6425.642.72%9,798,600
Jan 20, 202624.4025.0024.2524.9624.961.46%7,446,000
Jan 19, 202625.1925.1924.5124.6024.60-1.99%3,747,500
Jan 16, 202624.6325.2724.4425.1025.101.41%7,950,300
Jan 15, 202624.4524.8023.9824.7524.751.85%7,322,800
Jan 14, 202623.7524.6423.7024.3024.302.70%9,278,800
Jan 13, 202623.5723.7823.3923.6623.66-0.25%8,482,000
Jan 12, 202623.9724.0723.4723.7223.72-1.00%7,813,100
Jan 9, 202624.2424.3923.7823.9623.96-1.40%9,491,900
Jan 8, 202624.1524.7824.1324.3024.300.50%7,115,000