Skip to main content
logo
Raia Drogasil S.A. (BVMF:RADL3)
Brazil flag Brazil · Delayed Price · Currency is BRL
21.76
-0.41 (-1.85%)
May 6, 2026, 5:07 PM GMT-3

Raia Drogasil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202622.3822.4721.5421.7621.76-1.85%12,808,400
May 5, 202621.3722.2821.3622.1722.173.12%8,054,700
May 4, 202621.9821.9821.2321.5021.50-2.01%6,928,900
Apr 30, 202621.6422.0721.4721.9421.942.28%7,523,000
Apr 29, 202621.8822.0421.3221.4521.45-2.72%7,407,400
Apr 28, 202622.2122.2221.7222.0522.05-1.69%4,910,500
Apr 27, 202622.3922.7122.3822.4322.43-0.40%6,424,700
Apr 24, 202622.0522.6021.9122.5222.522.13%4,365,400
Apr 23, 202622.7822.7921.8822.0522.05-2.91%8,938,100
Apr 22, 202623.3523.3522.5022.7122.71-2.78%6,715,600
Apr 20, 202623.0223.5022.7723.3623.360.95%7,743,500
Apr 17, 202624.0924.3923.1423.1423.14-0.47%11,068,300
Apr 16, 202624.2424.5523.2223.2523.25-3.37%6,770,000
Apr 15, 202624.1924.2123.7024.0624.06-0.54%9,143,900
Apr 14, 202623.9724.4223.8024.1924.191.26%13,400,500
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