Raia Drogasil S.A. (BVMF:RADL3)
Brazil · Delayed Price · Currency is BRL 18.06
+0.50 (2.85%)
Sep 12, 2025, 5:07 PM GMT-3
Raia Drogasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 17.30 | 18.24 | 17.30 | 18.06 | 18.06 | 2.85% | 10,702,000 |
| Sep 11, 2025 | 17.60 | 17.80 | 17.22 | 17.56 | 17.56 | 0.69% | 6,779,700 |
| Sep 10, 2025 | 17.14 | 17.57 | 17.14 | 17.44 | 17.44 | 1.10% | 4,852,300 |
| Sep 9, 2025 | 17.14 | 17.34 | 16.98 | 17.25 | 17.25 | 1.29% | 9,982,600 |
| Sep 8, 2025 | 17.44 | 17.55 | 16.73 | 17.03 | 17.03 | -1.84% | 11,441,500 |
| Sep 5, 2025 | 17.50 | 17.95 | 17.15 | 17.35 | 17.35 | -0.46% | 8,629,300 |
| Sep 4, 2025 | 17.03 | 17.44 | 17.01 | 17.43 | 17.43 | 2.17% | 5,037,100 |
| Sep 3, 2025 | 17.30 | 17.32 | 16.88 | 17.06 | 17.06 | -1.90% | 8,992,500 |
| Sep 2, 2025 | 17.24 | 17.80 | 17.16 | 17.39 | 17.39 | -1.47% | 25,449,000 |
| Sep 1, 2025 | 17.50 | 17.66 | 16.85 | 17.65 | 17.65 | 0.57% | 19,393,100 |
| Aug 29, 2025 | 18.74 | 19.16 | 17.55 | 17.55 | 17.55 | -6.90% | 16,369,000 |
| Aug 28, 2025 | 18.70 | 18.98 | 18.43 | 18.85 | 18.85 | 1.24% | 6,612,700 |
| Aug 27, 2025 | 18.29 | 18.62 | 18.18 | 18.62 | 18.62 | 2.87% | 11,992,200 |
| Aug 26, 2025 | 18.09 | 18.36 | 17.80 | 18.10 | 18.10 | -0.06% | 9,936,800 |
| Aug 25, 2025 | 18.76 | 18.86 | 18.11 | 18.11 | 18.11 | -3.00% | 7,695,700 |
| Aug 22, 2025 | 18.28 | 18.92 | 18.03 | 18.67 | 18.67 | 2.25% | 8,571,800 |
| Aug 21, 2025 | 17.80 | 18.38 | 17.80 | 18.26 | 18.26 | 2.01% | 15,132,200 |
| Aug 20, 2025 | 17.45 | 18.00 | 17.35 | 17.90 | 17.90 | 3.17% | 12,401,600 |
| Aug 19, 2025 | 17.30 | 17.51 | 17.07 | 17.35 | 17.35 | -0.57% | 10,984,900 |
| Aug 18, 2025 | 17.51 | 17.75 | 17.40 | 17.45 | 17.45 | -0.11% | 3,860,300 |
| Aug 15, 2025 | 17.69 | 17.88 | 17.14 | 17.47 | 17.47 | -0.63% | 7,683,200 |
| Aug 14, 2025 | 17.32 | 17.71 | 17.23 | 17.58 | 17.58 | 0.34% | 6,424,800 |
| Aug 13, 2025 | 17.59 | 17.71 | 17.36 | 17.52 | 17.52 | -0.40% | 12,836,700 |
| Aug 12, 2025 | 17.59 | 17.73 | 17.45 | 17.59 | 17.59 | 1.21% | 7,780,800 |
| Aug 11, 2025 | 17.48 | 17.82 | 17.26 | 17.38 | 17.38 | -1.53% | 9,517,800 |
| Aug 8, 2025 | 17.39 | 17.81 | 17.28 | 17.65 | 17.65 | 0.28% | 14,993,700 |
| Aug 7, 2025 | 17.61 | 17.98 | 17.27 | 17.60 | 17.60 | -1.12% | 29,365,200 |
| Aug 6, 2025 | 16.50 | 18.07 | 16.50 | 17.80 | 17.80 | 18.67% | 52,085,500 |
| Aug 5, 2025 | 15.01 | 15.23 | 14.61 | 15.00 | 15.00 | 0.87% | 16,586,900 |
| Aug 4, 2025 | 14.00 | 14.95 | 13.88 | 14.87 | 14.87 | 8.54% | 16,270,400 |
| Aug 1, 2025 | 13.57 | 13.75 | 13.52 | 13.70 | 13.70 | 1.71% | 6,594,900 |
| Jul 31, 2025 | 13.41 | 13.58 | 13.07 | 13.47 | 13.47 | -0.59% | 7,970,100 |
| Jul 30, 2025 | 13.83 | 13.95 | 13.37 | 13.55 | 13.55 | -2.17% | 8,277,300 |
| Jul 29, 2025 | 13.75 | 13.95 | 13.71 | 13.85 | 13.85 | 0.44% | 4,388,900 |
| Jul 28, 2025 | 14.04 | 14.20 | 13.69 | 13.79 | 13.79 | -1.78% | 3,279,100 |
| Jul 25, 2025 | 14.33 | 14.38 | 13.95 | 14.04 | 14.04 | -1.34% | 4,605,500 |
| Jul 24, 2025 | 14.13 | 14.30 | 14.02 | 14.23 | 14.23 | 0.42% | 7,334,200 |
| Jul 23, 2025 | 14.00 | 14.26 | 13.85 | 14.17 | 14.17 | 0.93% | 6,378,000 |
| Jul 22, 2025 | 13.95 | 14.32 | 13.86 | 14.04 | 14.04 | 0.21% | 8,606,700 |
| Jul 21, 2025 | 13.70 | 14.08 | 13.61 | 14.01 | 14.01 | 3.55% | 8,963,000 |
| Jul 18, 2025 | 13.80 | 13.94 | 13.53 | 13.53 | 13.53 | -3.43% | 8,917,100 |
| Jul 17, 2025 | 13.80 | 14.11 | 13.58 | 14.01 | 14.01 | 1.52% | 11,203,100 |
| Jul 16, 2025 | 13.43 | 13.85 | 13.23 | 13.80 | 13.80 | 3.29% | 9,174,900 |
| Jul 15, 2025 | 13.64 | 13.78 | 13.36 | 13.36 | 13.36 | -1.98% | 7,017,800 |
| Jul 14, 2025 | 13.74 | 13.95 | 13.52 | 13.63 | 13.63 | -1.02% | 6,180,800 |
| Jul 11, 2025 | 13.94 | 13.94 | 13.64 | 13.77 | 13.77 | -1.22% | 9,517,100 |
| Jul 10, 2025 | 13.69 | 14.15 | 13.50 | 13.94 | 13.94 | 0.94% | 22,337,700 |
| Jul 9, 2025 | 14.20 | 14.45 | 13.65 | 13.81 | 13.81 | -2.75% | 16,589,800 |
| Jul 8, 2025 | 15.05 | 15.09 | 13.98 | 14.20 | 14.20 | -3.79% | 14,528,100 |
| Jul 7, 2025 | 15.15 | 15.41 | 14.70 | 14.76 | 14.76 | -3.53% | 13,904,600 |