Skip to main content
logo
Raia Drogasil S.A. (BVMF:RADL3)
Brazil flag Brazil · Delayed Price · Currency is BRL
13.61
+0.14 (1.04%)
Aug 1, 2025, 1:45 PM GMT-3

Raia Drogasil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 28, 202514.0414.2013.6913.7913.79-1.78%3,279,100
Jul 25, 202514.3314.3813.9514.0414.04-1.34%4,605,500
Jul 24, 202514.1314.3014.0214.2314.230.42%7,334,200
Jul 23, 202514.0014.2613.8514.1714.170.93%6,378,000
Jul 22, 202513.9514.3213.8614.0414.040.21%8,606,700
Jul 21, 202513.7014.0813.6114.0114.013.55%8,963,000
Jul 18, 202513.8013.9413.5313.5313.53-3.43%8,917,100
Jul 17, 202513.8014.1113.5814.0114.011.52%11,203,100
Jul 16, 202513.4313.8513.2313.8013.803.29%9,174,900
Jul 15, 202513.6413.7813.3613.3613.36-1.98%7,017,800
Jul 14, 202513.7413.9513.5213.6313.63-1.02%6,180,800
Jul 11, 202513.9413.9413.6413.7713.77-1.22%9,517,100
Jul 10, 202513.6914.1513.5013.9413.940.94%22,337,700
Jul 9, 202514.2014.4513.6513.8113.81-2.75%16,589,800
Jul 8, 202515.0515.0913.9814.2014.20-3.79%14,528,100
Jul 7, 202515.1515.4114.7014.7614.76-3.53%13,904,600
Jul 4, 202515.1815.3614.9615.3015.301.06%5,157,200
Jul 3, 202515.0915.3514.9715.1415.140.66%8,215,428
Jul 2, 202515.0915.3014.9215.0415.04-0.46%19,504,897
Jul 1, 202515.1015.2114.7615.1115.110.47%7,621,325
Jun 30, 202514.9715.2214.8615.0415.040.87%9,888,586
Jun 27, 202515.0515.2414.9014.9114.91-1.65%11,422,641
Jun 26, 202515.5715.8815.1415.1615.16-1.69%16,658,709
Jun 25, 202514.7915.7014.6415.4215.423.28%19,842,202
Jun 24, 202514.5315.0914.4414.9314.933.39%9,305,840
Jun 23, 202513.9114.5113.7014.4414.443.66%8,349,205
Jun 20, 202514.1714.4913.9313.9313.93-2.25%16,460,909
Jun 18, 202514.4414.5814.0314.2514.251.50%25,559,804
Jun 17, 202514.0914.2613.8614.0414.040.29%15,862,685
Jun 16, 202513.9314.3113.8514.0014.001.38%6,273,713
Jun 13, 202514.4314.4613.8113.8113.81-5.09%8,191,306
Jun 12, 202514.2614.7114.0714.5514.551.96%8,725,507
Jun 11, 202514.5814.6114.2314.2714.27-2.86%8,341,063
Jun 10, 202514.6415.1214.2314.6914.690.34%12,523,204
Jun 9, 202514.7615.0314.3514.6414.64-2.85%12,535,366
Jun 6, 202514.9515.4514.9215.0715.071.28%13,573,011
Jun 5, 202514.4615.1114.4614.8814.883.05%12,028,001
Jun 4, 202514.2214.6113.9314.4414.442.41%24,521,154
Jun 3, 202514.3514.4913.8414.1014.10-1.40%8,902,502
Jun 2, 202514.9114.9614.2914.3014.30-3.18%8,804,004
May 30, 202514.8614.8914.3814.7714.770.07%47,552,276
May 29, 202514.8514.8714.5814.7614.76-0.74%16,205,418
May 28, 202515.0715.2414.7714.8714.87-0.34%16,131,142
May 27, 202514.5214.9714.5014.9214.922.97%20,434,094
May 26, 202514.7314.8014.4114.4914.49-0.75%5,170,939
May 23, 202514.2414.6014.0814.6014.601.53%8,680,379
May 22, 202514.1414.8114.1214.3814.381.48%12,973,983