Raia Drogasil S.A. (BVMF:RADL3)
19.58
+0.19 (0.98%)
Oct 24, 2025, 5:07 PM GMT-3
Raia Drogasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 19.49 | 19.70 | 19.40 | 19.58 | 19.58 | 0.98% | 4,688,500 |
| Oct 23, 2025 | 19.53 | 19.69 | 19.19 | 19.39 | 19.39 | -0.31% | 4,414,700 |
| Oct 22, 2025 | 19.49 | 19.56 | 19.25 | 19.45 | 19.45 | -0.66% | 4,878,600 |
| Oct 21, 2025 | 19.45 | 19.83 | 19.39 | 19.58 | 19.58 | 0.56% | 3,768,600 |
| Oct 20, 2025 | 19.71 | 19.76 | 19.23 | 19.47 | 19.47 | -0.56% | 6,247,500 |
| Oct 17, 2025 | 19.35 | 19.65 | 19.19 | 19.58 | 19.58 | 0.26% | 6,041,900 |
| Oct 16, 2025 | 19.37 | 19.66 | 19.18 | 19.53 | 19.53 | -0.31% | 7,475,100 |
| Oct 15, 2025 | 18.75 | 19.88 | 18.75 | 19.59 | 19.59 | 4.54% | 28,624,200 |
| Oct 14, 2025 | 18.59 | 18.93 | 18.44 | 18.74 | 18.74 | 0.48% | 12,434,300 |
| Oct 13, 2025 | 18.82 | 18.90 | 18.58 | 18.65 | 18.65 | -0.11% | 3,427,600 |
| Oct 10, 2025 | 18.90 | 19.08 | 18.60 | 18.67 | 18.67 | -1.16% | 6,814,300 |
| Oct 9, 2025 | 19.01 | 19.70 | 18.64 | 18.89 | 18.89 | -0.63% | 19,016,200 |
| Oct 8, 2025 | 18.44 | 19.24 | 18.44 | 19.01 | 19.01 | 2.87% | 17,740,900 |
| Oct 7, 2025 | 18.76 | 18.81 | 18.21 | 18.48 | 18.48 | -1.28% | 7,918,300 |
| Oct 6, 2025 | 18.66 | 19.02 | 18.51 | 18.72 | 18.72 | -0.58% | 8,876,100 |
| Oct 3, 2025 | 17.90 | 18.84 | 17.90 | 18.83 | 18.75 | 4.50% | 9,499,000 |
| Oct 2, 2025 | 18.19 | 18.20 | 17.67 | 18.02 | 17.94 | -1.21% | 5,508,400 |
| Oct 1, 2025 | 18.55 | 18.60 | 17.99 | 18.24 | 18.16 | -0.98% | 6,612,900 |
| Sep 30, 2025 | 18.27 | 18.80 | 17.89 | 18.42 | 18.34 | 1.77% | 11,312,900 |
| Sep 29, 2025 | 18.00 | 18.10 | 17.68 | 18.10 | 18.02 | 1.74% | 15,732,800 |
| Sep 26, 2025 | 17.85 | 17.93 | 17.63 | 17.79 | 17.71 | 0.91% | 6,848,500 |
| Sep 25, 2025 | 18.17 | 18.17 | 17.62 | 17.63 | 17.55 | -3.56% | 5,666,500 |
| Sep 24, 2025 | 18.33 | 18.47 | 18.07 | 18.28 | 18.20 | -0.11% | 7,701,400 |
| Sep 23, 2025 | 17.55 | 18.52 | 17.50 | 18.30 | 18.22 | 3.92% | 7,395,100 |
| Sep 22, 2025 | 18.00 | 18.03 | 17.44 | 17.61 | 17.53 | -2.81% | 8,016,400 |
| Sep 19, 2025 | 18.19 | 18.28 | 17.71 | 18.12 | 18.04 | -0.11% | 11,376,000 |
| Sep 18, 2025 | 18.40 | 18.83 | 18.08 | 18.14 | 18.06 | -2.21% | 7,925,200 |
| Sep 17, 2025 | 17.50 | 18.73 | 17.44 | 18.55 | 18.47 | 6.06% | 16,461,300 |
| Sep 16, 2025 | 17.48 | 17.50 | 17.32 | 17.49 | 17.41 | 0.81% | 10,161,000 |
| Sep 15, 2025 | 17.94 | 17.96 | 17.27 | 17.35 | 17.27 | -3.93% | 12,271,400 |
| Sep 12, 2025 | 17.30 | 18.24 | 17.30 | 18.06 | 17.98 | 2.85% | 10,702,000 |
| Sep 11, 2025 | 17.60 | 17.80 | 17.22 | 17.56 | 17.48 | 0.69% | 6,779,700 |
| Sep 10, 2025 | 17.14 | 17.57 | 17.14 | 17.44 | 17.36 | 1.10% | 4,852,300 |
| Sep 9, 2025 | 17.14 | 17.34 | 16.98 | 17.25 | 17.17 | 1.29% | 9,982,600 |
| Sep 8, 2025 | 17.44 | 17.55 | 16.73 | 17.03 | 16.96 | -1.84% | 11,441,500 |
| Sep 5, 2025 | 17.50 | 17.95 | 17.15 | 17.35 | 17.28 | -0.46% | 8,629,300 |
| Sep 4, 2025 | 17.03 | 17.44 | 17.01 | 17.43 | 17.36 | 2.17% | 5,037,100 |
| Sep 3, 2025 | 17.30 | 17.32 | 16.88 | 17.06 | 16.99 | -1.90% | 8,992,500 |
| Sep 2, 2025 | 17.24 | 17.80 | 17.16 | 17.39 | 17.32 | -1.47% | 25,449,000 |
| Sep 1, 2025 | 17.50 | 17.66 | 16.85 | 17.65 | 17.57 | 0.57% | 19,393,100 |
| Aug 29, 2025 | 18.74 | 19.16 | 17.55 | 17.55 | 17.48 | -6.90% | 16,369,000 |
| Aug 28, 2025 | 18.70 | 18.98 | 18.43 | 18.85 | 18.77 | 1.24% | 6,612,700 |
| Aug 27, 2025 | 18.29 | 18.62 | 18.18 | 18.62 | 18.54 | 2.87% | 11,992,200 |
| Aug 26, 2025 | 18.09 | 18.36 | 17.80 | 18.10 | 18.02 | -0.06% | 9,936,800 |
| Aug 25, 2025 | 18.76 | 18.86 | 18.11 | 18.11 | 18.03 | -3.00% | 7,695,700 |
| Aug 22, 2025 | 18.28 | 18.92 | 18.03 | 18.67 | 18.59 | 2.25% | 8,571,800 |
| Aug 21, 2025 | 17.80 | 18.38 | 17.80 | 18.26 | 18.18 | 2.01% | 15,132,200 |
| Aug 20, 2025 | 17.45 | 18.00 | 17.35 | 17.90 | 17.82 | 3.17% | 12,401,600 |
| Aug 19, 2025 | 17.30 | 17.51 | 17.07 | 17.35 | 17.28 | -0.57% | 10,984,900 |
| Aug 18, 2025 | 17.51 | 17.75 | 17.40 | 17.45 | 17.38 | -0.11% | 3,860,300 |