Raia Drogasil S.A. (RADLY)
OTCMKTS · Delayed Price · Currency is USD
3.180
-0.020 (-0.63%)
Sep 10, 2025, 3:58 PM EDT
Raia Drogasil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 3.37 | 3.59 | 3.28 | 3.59 | 3.59 | 15.03% | 34,106 |
| Sep 9, 2025 | 3.24 | 3.29 | 3.12 | 3.12 | 3.12 | -3.67% | 19,406 |
| Sep 8, 2025 | 3.29 | 3.29 | 3.09 | 3.24 | 3.24 | -0.18% | 2,385 |
| Sep 5, 2025 | 3.27 | 3.42 | 3.25 | 3.25 | 3.25 | 0.03% | 4,039 |
| Sep 4, 2025 | 3.28 | 3.33 | 3.12 | 3.25 | 3.25 | 5.70% | 4,938 |
| Sep 3, 2025 | 3.11 | 3.41 | 3.07 | 3.07 | 3.07 | -8.77% | 2,358 |
| Sep 2, 2025 | 3.37 | 3.37 | 3.33 | 3.37 | 3.37 | 3.86% | 617 |
| Aug 29, 2025 | 3.60 | 3.60 | 3.24 | 3.24 | 3.24 | -3.28% | 5,899 |
| Aug 28, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 11,001 |
| Aug 27, 2025 | 3.61 | 3.64 | 3.35 | 3.35 | 3.35 | -4.01% | 4,744 |
| Aug 26, 2025 | 3.32 | 3.49 | 3.32 | 3.49 | 3.49 | -4.38% | 3,524 |
| Aug 25, 2025 | 3.57 | 3.77 | 3.42 | 3.65 | 3.65 | 4.89% | 8,269 |
| Aug 22, 2025 | 3.45 | 3.48 | 3.45 | 3.48 | 3.48 | -1.69% | 605 |
| Aug 21, 2025 | 3.24 | 3.54 | 3.24 | 3.54 | 3.54 | 9.60% | 32,800 |
| Aug 20, 2025 | 3.40 | 3.48 | 3.23 | 3.23 | 3.23 | -9.27% | 1,980 |
| Aug 19, 2025 | 3.31 | 3.56 | 3.22 | 3.56 | 3.56 | 11.70% | 12,579 |
| Aug 18, 2025 | 3.20 | 3.20 | 3.19 | 3.19 | 3.19 | -3.57% | 942 |
| Aug 15, 2025 | 3.27 | 3.31 | 3.27 | 3.31 | 3.31 | -0.15% | 21,469 |
| Aug 14, 2025 | 3.23 | 3.32 | 3.22 | 3.31 | 3.31 | - | 16,619 |
| Aug 13, 2025 | 3.21 | 3.31 | 3.21 | 3.31 | 3.31 | -0.81% | 28,381 |
| Aug 12, 2025 | 3.33 | 3.34 | 3.23 | 3.34 | 3.34 | 3.96% | 10,554 |
| Aug 11, 2025 | 3.28 | 3.28 | 3.21 | 3.21 | 3.21 | -1.29% | 89,098 |
| Aug 8, 2025 | 3.33 | 3.42 | 3.25 | 3.25 | 3.25 | 0.99% | 10,336 |
| Aug 7, 2025 | 3.24 | 3.42 | 3.22 | 3.22 | 3.22 | -0.77% | 549,545 |
| Aug 6, 2025 | 3.15 | 3.25 | 3.14 | 3.25 | 3.25 | 15.81% | 1,056,364 |
| Aug 5, 2025 | 2.68 | 2.80 | 2.67 | 2.80 | 2.80 | 0.61% | 328,189 |
| Aug 4, 2025 | 2.78 | 2.79 | 2.78 | 2.79 | 2.79 | 6.79% | 410 |
| Aug 1, 2025 | 2.79 | 2.79 | 2.61 | 2.61 | 2.61 | 3.49% | 22,008 |
| Jul 31, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 4.65% | 395 |
| Jul 30, 2025 | 2.38 | 2.41 | 2.38 | 2.41 | 2.41 | -3.76% | 940 |
| Jul 29, 2025 | 2.64 | 2.65 | 2.50 | 2.50 | 2.50 | -7.33% | 402 |
| Jul 28, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | 17 |
| Jul 25, 2025 | 2.69 | 2.70 | 2.69 | 2.70 | 2.70 | -1.10% | 321 |
| Jul 24, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 0.74% | 233 |
| Jul 23, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -2.87% | 265 |
| Jul 22, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | - |
| Jul 21, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 9.41% | 483 |
| Jul 18, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | 115 |
| Jul 17, 2025 | 2.62 | 2.62 | 2.55 | 2.55 | 2.55 | 4.51% | 2,009 |
| Jul 16, 2025 | 2.40 | 2.44 | 2.40 | 2.44 | 2.44 | 2.74% | 1,895 |
| Jul 15, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 3.26% | 224 |
| Jul 14, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | 93 |
| Jul 11, 2025 | 2.35 | 2.83 | 2.30 | 2.30 | 2.29 | -9.80% | 675 |
| Jul 10, 2025 | 2.60 | 2.61 | 2.55 | 2.55 | 2.53 | 7.59% | 876 |
| Jul 9, 2025 | 2.75 | 2.75 | 2.37 | 2.37 | 2.36 | -7.06% | 1,411 |
| Jul 8, 2025 | 2.80 | 2.80 | 2.55 | 2.55 | 2.53 | -5.56% | 838 |
| Jul 7, 2025 | 2.69 | 2.80 | 2.69 | 2.70 | 2.68 | -12.90% | 15,929 |
| Jul 3, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.08 | - | 182,754 |
| Jul 2, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.08 | - | 4 |
| Jul 1, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.08 | 13.14% | 131 |