Skip to main content
logo
Raia Drogasil S.A. (BVMF:RADL3)
Brazil flag Brazil · Delayed Price · Currency is BRL
19.58
+0.19 (0.98%)
Oct 24, 2025, 5:07 PM GMT-3

Raia Drogasil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202519.4919.7019.4019.5819.580.98%4,688,500
Oct 23, 202519.5319.6919.1919.3919.39-0.31%4,414,700
Oct 22, 202519.4919.5619.2519.4519.45-0.66%4,878,600
Oct 21, 202519.4519.8319.3919.5819.580.56%3,768,600
Oct 20, 202519.7119.7619.2319.4719.47-0.56%6,247,500
Oct 17, 202519.3519.6519.1919.5819.580.26%6,041,900
Oct 16, 202519.3719.6619.1819.5319.53-0.31%7,475,100
Oct 15, 202518.7519.8818.7519.5919.594.54%28,624,200
Oct 14, 202518.5918.9318.4418.7418.740.48%12,434,300
Oct 13, 202518.8218.9018.5818.6518.65-0.11%3,427,600
Oct 10, 202518.9019.0818.6018.6718.67-1.16%6,814,300
Oct 9, 202519.0119.7018.6418.8918.89-0.63%19,016,200
Oct 8, 202518.4419.2418.4419.0119.012.87%17,740,900
Oct 7, 202518.7618.8118.2118.4818.48-1.28%7,918,300
Oct 6, 202518.6619.0218.5118.7218.72-0.58%8,876,100
Oct 3, 202517.9018.8417.9018.8318.754.50%9,499,000
Oct 2, 202518.1918.2017.6718.0217.94-1.21%5,508,400
Oct 1, 202518.5518.6017.9918.2418.16-0.98%6,612,900
Sep 30, 202518.2718.8017.8918.4218.341.77%11,312,900
Sep 29, 202518.0018.1017.6818.1018.021.74%15,732,800
Sep 26, 202517.8517.9317.6317.7917.710.91%6,848,500
Sep 25, 202518.1718.1717.6217.6317.55-3.56%5,666,500
Sep 24, 202518.3318.4718.0718.2818.20-0.11%7,701,400
Sep 23, 202517.5518.5217.5018.3018.223.92%7,395,100
Sep 22, 202518.0018.0317.4417.6117.53-2.81%8,016,400
Sep 19, 202518.1918.2817.7118.1218.04-0.11%11,376,000
Sep 18, 202518.4018.8318.0818.1418.06-2.21%7,925,200
Sep 17, 202517.5018.7317.4418.5518.476.06%16,461,300
Sep 16, 202517.4817.5017.3217.4917.410.81%10,161,000
Sep 15, 202517.9417.9617.2717.3517.27-3.93%12,271,400
Sep 12, 202517.3018.2417.3018.0617.982.85%10,702,000
Sep 11, 202517.6017.8017.2217.5617.480.69%6,779,700
Sep 10, 202517.1417.5717.1417.4417.361.10%4,852,300
Sep 9, 202517.1417.3416.9817.2517.171.29%9,982,600
Sep 8, 202517.4417.5516.7317.0316.96-1.84%11,441,500
Sep 5, 202517.5017.9517.1517.3517.28-0.46%8,629,300
Sep 4, 202517.0317.4417.0117.4317.362.17%5,037,100
Sep 3, 202517.3017.3216.8817.0616.99-1.90%8,992,500
Sep 2, 202517.2417.8017.1617.3917.32-1.47%25,449,000
Sep 1, 202517.5017.6616.8517.6517.570.57%19,393,100
Aug 29, 202518.7419.1617.5517.5517.48-6.90%16,369,000
Aug 28, 202518.7018.9818.4318.8518.771.24%6,612,700
Aug 27, 202518.2918.6218.1818.6218.542.87%11,992,200
Aug 26, 202518.0918.3617.8018.1018.02-0.06%9,936,800
Aug 25, 202518.7618.8618.1118.1118.03-3.00%7,695,700
Aug 22, 202518.2818.9218.0318.6718.592.25%8,571,800
Aug 21, 202517.8018.3817.8018.2618.182.01%15,132,200
Aug 20, 202517.4518.0017.3517.9017.823.17%12,401,600
Aug 19, 202517.3017.5117.0717.3517.28-0.57%10,984,900
Aug 18, 202517.5117.7517.4017.4517.38-0.11%3,860,300