Skip to main content
logo
Raia Drogasil S.A. (BVMF:RADL3)
Brazil flag Brazil · Delayed Price · Currency is BRL
23.04
0.00 (0.00%)
At close: Dec 26, 2025

Raia Drogasil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202522.8323.2022.7623.0423.040.48%2,845,600
Dec 23, 202523.0723.2822.6322.9322.930.34%4,317,600
Dec 22, 202522.5422.9022.5422.8522.850.91%4,863,971
Dec 19, 202522.6222.7522.2222.6522.650.13%13,799,681
Dec 18, 202522.7323.0722.5822.6222.62-1.20%8,290,355
Dec 17, 202523.0223.1622.2722.8922.89-0.56%11,764,679
Dec 16, 202523.6523.7822.8923.0223.02-4.94%12,045,587
Dec 15, 202524.7324.9524.2224.2224.22-1.20%9,703,871
Dec 12, 202524.2024.5624.0724.5124.511.34%6,711,089
Dec 11, 202523.3124.2823.1824.1924.193.22%6,647,951
Dec 10, 202523.2523.5922.8923.4323.431.14%5,007,791
Dec 9, 202522.5823.2622.2623.1723.171.37%6,801,767
Dec 8, 202522.7723.1322.3422.8522.851.88%11,294,459
Dec 5, 202523.6623.6822.3122.4322.27-4.99%13,800,599
Dec 4, 202523.9424.0823.2423.6123.440.08%12,420,743
Dec 3, 202523.7823.8723.4223.5923.42-1.03%11,867,699
Dec 2, 202523.0523.8323.0523.8323.673.62%9,190,505
Dec 1, 202523.4923.4922.8523.0022.84-2.29%6,854,093
Nov 28, 202523.0923.5423.0923.5423.371.48%10,969,589
Nov 27, 202523.0523.4322.6823.2023.030.34%5,096,123
Nov 26, 202522.5423.2222.4723.1222.962.84%12,305,891
Nov 25, 202522.8622.9422.0522.4822.32-1.17%9,651,953
Nov 24, 202522.3822.7522.2222.7522.591.40%19,379,795
Nov 21, 202522.7222.9522.2622.4322.27-1.38%13,354,349
Nov 19, 202523.3423.4922.5622.7522.59-1.90%17,183,837
Nov 18, 202522.4623.2322.2823.1923.022.33%14,728,391
Nov 17, 202522.3522.7422.2822.6622.501.09%9,120,533
Nov 14, 202522.2122.6522.1422.4122.250.80%4,692,101
Nov 13, 202522.3922.5321.8922.2422.08-0.75%6,876,737
Nov 12, 202522.2822.4622.0422.4022.24-0.22%14,792,549
Nov 11, 202521.7822.4521.5922.4522.293.53%15,429,539
Nov 10, 202521.2421.7721.1321.6921.532.88%12,910,343
Nov 7, 202520.4921.0820.4921.0820.932.57%10,026,191
Nov 6, 202519.8520.5719.6220.5520.403.76%11,476,121
Nov 5, 202518.4820.3218.0019.8019.663.70%26,664,839
Nov 4, 202519.3919.4819.0819.1018.96-1.76%11,942,669
Nov 3, 202520.0320.1519.2819.4419.30-0.85%8,139,293
Oct 31, 202519.6119.8719.4319.6119.470.70%8,737,727
Oct 30, 202519.2219.6218.9919.4719.330.81%8,149,595
Oct 29, 202519.0719.5619.0219.3119.181.39%11,757,233
Oct 28, 202519.4919.4918.9919.0518.92-1.87%5,663,345
Oct 27, 202519.6119.7219.3619.4119.281.13%7,514,747
Oct 24, 202519.1119.3119.0219.2019.060.98%4,782,269
Oct 23, 202519.1519.3018.8119.0118.88-0.31%4,486,469
Oct 22, 202519.1119.1818.8719.0718.93-0.66%4,975,559
Oct 21, 202519.0719.4419.0119.2019.060.57%3,814,901
Oct 20, 202519.3219.3718.8519.0918.95-0.56%6,367,757
Oct 17, 202518.9719.2718.8119.2019.060.26%6,155,291
Oct 16, 202518.9919.2818.8019.1519.01-0.31%7,616,747
Oct 15, 202518.3819.4918.3819.2119.074.53%29,193,419