Skip to main content
logo
Raia Drogasil S.A. (BVMF:RADL3)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.93
+0.17 (0.91%)
Oct 6, 2025, 11:46 AM GMT-3

Raia Drogasil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202518.6618.9818.5118.9618.960.69%2,685,500
Oct 3, 202517.9018.8417.9018.8318.834.50%9,491,400
Oct 2, 202518.1918.2017.6718.0218.02-1.21%5,508,400
Oct 1, 202518.5518.6017.9918.2418.24-0.98%6,612,900
Sep 30, 202518.2718.8017.8918.4218.421.77%11,312,900
Sep 29, 202518.0018.1017.6818.1018.101.74%15,732,800
Sep 26, 202517.8517.9317.6317.7917.790.91%6,848,500
Sep 25, 202518.1718.1717.6217.6317.63-3.56%5,666,500
Sep 24, 202518.3318.4718.0718.2818.28-0.11%7,701,400
Sep 23, 202517.5518.5217.5018.3018.303.92%7,395,100
Sep 22, 202518.0018.0317.4417.6117.61-2.81%8,016,400
Sep 19, 202518.1918.2817.7118.1218.12-0.11%11,376,000
Sep 18, 202518.4018.8318.0818.1418.14-2.21%7,925,200
Sep 17, 202517.5018.7317.4418.5518.556.06%16,461,300
Sep 16, 202517.4817.5017.3217.4917.490.81%10,161,000
Sep 15, 202517.9417.9617.2717.3517.35-3.93%12,271,400
Sep 12, 202517.3018.2417.3018.0618.062.85%10,702,000
Sep 11, 202517.6017.8017.2217.5617.560.69%6,779,700
Sep 10, 202517.1417.5717.1417.4417.441.10%4,852,300
Sep 9, 202517.1417.3416.9817.2517.251.29%9,982,600
Sep 8, 202517.4417.5516.7317.0317.03-1.84%11,441,500
Sep 5, 202517.5017.9517.1517.3517.35-0.46%8,629,300
Sep 4, 202517.0317.4417.0117.4317.432.17%5,037,100
Sep 3, 202517.3017.3216.8817.0617.06-1.90%8,992,500
Sep 2, 202517.2417.8017.1617.3917.39-1.47%25,449,000
Sep 1, 202517.5017.6616.8517.6517.650.57%19,393,100
Aug 29, 202518.7419.1617.5517.5517.55-6.90%16,369,000
Aug 28, 202518.7018.9818.4318.8518.851.24%6,612,700
Aug 27, 202518.2918.6218.1818.6218.622.87%11,992,200
Aug 26, 202518.0918.3617.8018.1018.10-0.06%9,936,800
Aug 25, 202518.7618.8618.1118.1118.11-3.00%7,695,700
Aug 22, 202518.2818.9218.0318.6718.672.25%8,571,800
Aug 21, 202517.8018.3817.8018.2618.262.01%15,132,200
Aug 20, 202517.4518.0017.3517.9017.903.17%12,401,600
Aug 19, 202517.3017.5117.0717.3517.35-0.57%10,984,900
Aug 18, 202517.5117.7517.4017.4517.45-0.11%3,860,300
Aug 15, 202517.6917.8817.1417.4717.47-0.63%7,683,200
Aug 14, 202517.3217.7117.2317.5817.580.34%6,424,800
Aug 13, 202517.5917.7117.3617.5217.52-0.40%12,836,700
Aug 12, 202517.5917.7317.4517.5917.591.21%7,780,800
Aug 11, 202517.4817.8217.2617.3817.38-1.53%9,517,800
Aug 8, 202517.3917.8117.2817.6517.650.28%14,993,700
Aug 7, 202517.6117.9817.2717.6017.60-1.12%29,365,200
Aug 6, 202516.5018.0716.5017.8017.8018.67%52,085,500
Aug 5, 202515.0115.2314.6115.0015.000.87%16,586,900
Aug 4, 202514.0014.9513.8814.8714.878.54%16,270,400
Aug 1, 202513.5713.7513.5213.7013.701.71%6,594,900
Jul 31, 202513.4113.5813.0713.4713.47-0.59%7,970,100
Jul 30, 202513.8313.9513.3713.5513.55-2.17%8,277,300
Jul 29, 202513.7513.9513.7113.8513.850.44%4,388,900