Skip to main content
logo
Raia Drogasil S.A. (BVMF:RADL3)
Brazil flag Brazil · Delayed Price · Currency is BRL
24.19
+0.30 (1.26%)
Apr 14, 2026, 5:07 PM GMT-3

Raia Drogasil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 13, 202623.6423.9523.4023.8923.890.29%8,674,500
Apr 10, 202623.7523.9723.5123.8223.821.49%10,342,300
Apr 9, 202623.5023.9823.2523.4723.470.21%9,198,400
Apr 8, 202622.9523.5422.7023.4223.425.12%16,793,700
Apr 7, 202621.8222.3221.3222.2822.281.92%14,851,600
Apr 6, 202621.9022.0221.3621.8621.77-11,642,300
Apr 2, 202622.1322.5021.5921.8621.77-3.95%15,508,400
Apr 1, 202623.6423.8422.6222.7622.67-3.27%10,822,800
Mar 31, 202623.7523.9722.9023.5323.441.03%12,396,600
Mar 30, 202623.6523.7023.1923.2923.20-0.04%5,338,800
Mar 27, 202623.5523.6623.1023.3023.21-1.94%4,991,600
Mar 26, 202624.1024.4123.5823.7623.67-2.86%6,106,100
Mar 25, 202624.0224.6023.9024.4624.363.86%9,658,800
Mar 24, 202623.1123.6422.7723.5523.461.16%16,586,800
Mar 23, 202623.0523.4222.7123.2823.193.56%12,950,000
Mar 20, 202623.2123.2122.4122.4822.39-2.73%12,358,600
Mar 19, 202622.6023.3322.3823.1123.02-0.30%13,941,000
Mar 18, 202623.3023.8023.1023.1823.09-1.02%5,792,700
Mar 17, 202623.2923.7423.0823.4223.330.26%8,937,400
Mar 16, 202624.0924.0923.2823.3623.27-0.93%7,767,700
Mar 13, 202623.8824.1723.4023.5823.49-0.30%16,113,300
Mar 12, 202623.7823.9023.1123.6523.56-1.25%15,695,400
Mar 11, 202623.3723.9623.2823.9523.860.88%6,870,000
Mar 10, 202623.9524.2823.4723.7423.650.34%6,493,500
Mar 9, 202623.6224.1623.0523.6623.57-0.29%10,047,700
Mar 6, 202623.6124.0023.5123.7323.64-1.08%11,682,700
Mar 5, 202624.2324.8023.6023.9923.90-2.20%14,306,500
Mar 4, 202625.2525.3624.1224.5324.432.51%18,365,500
Mar 3, 202623.8224.4223.4023.9323.84-2.25%12,938,200
Mar 2, 202624.7524.9424.1924.4824.38-2.39%7,881,600
Feb 27, 202625.4025.9424.9425.0824.98-2.22%8,890,300
Feb 26, 202625.7725.8825.2625.6525.550.83%8,646,800
Feb 25, 202626.0226.3225.2625.4425.34-1.97%6,653,900
Feb 24, 202626.1926.2125.4525.9525.85-0.19%8,357,400
Feb 23, 202626.0926.3125.7426.0025.90-1.85%4,990,600
Feb 20, 202626.1426.6525.8626.4926.390.30%8,332,200
Feb 19, 202626.0827.0325.7326.4126.311.89%6,710,800
Feb 18, 202625.7725.9725.5425.9225.82-0.12%7,198,000
Feb 13, 202625.7126.5625.5225.9525.85-1.89%10,637,100
Feb 12, 202626.7826.7825.8126.4526.35-2.04%13,111,400
Feb 11, 202626.9027.4226.6327.0026.891.12%9,090,700
Feb 10, 202626.8426.9226.4326.7026.590.23%10,448,300
Feb 9, 202626.7927.1826.0626.6426.54-0.04%11,492,400
Feb 6, 202626.4226.7625.8726.6526.551.45%9,646,300
Feb 5, 202625.7926.7825.6726.2726.172.66%11,133,600
Feb 4, 202626.6826.6824.8725.5925.49-4.19%8,117,200
Feb 3, 202625.2826.7125.2026.7126.605.99%22,407,600
Feb 2, 202624.7025.2024.3925.2025.102.86%9,895,800
Jan 30, 202624.4524.5223.9524.5024.400.08%9,850,900
Jan 29, 202624.9024.9324.0824.4824.38-1.25%7,725,800