Raia Drogasil S.A. (RADLY)
OTCMKTS · Delayed Price · Currency is USD
4.510
-0.054 (-1.18%)
At close: Mar 27, 2026
RADLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.53 | 4.53 | 4.51 | 4.51 | 4.51 | -1.18% | 1,419 |
| Mar 26, 2026 | 4.62 | 4.62 | 4.56 | 4.56 | 4.56 | -4.12% | 4,459 |
| Mar 25, 2026 | 4.73 | 4.76 | 4.73 | 4.76 | 4.76 | -0.83% | 3,523 |
| Mar 24, 2026 | 4.41 | 4.80 | 4.40 | 4.80 | 4.80 | 5.73% | 3,830 |
| Mar 23, 2026 | 4.46 | 4.54 | 4.45 | 4.54 | 4.54 | 1.11% | 4,861 |
| Mar 20, 2026 | 4.36 | 4.49 | 4.28 | 4.49 | 4.49 | 0.90% | 17,187 |
| Mar 19, 2026 | 4.39 | 4.45 | 4.39 | 4.45 | 4.45 | -0.76% | 27,251 |
| Mar 18, 2026 | 4.54 | 4.54 | 4.48 | 4.48 | 4.48 | -1.12% | 9,423 |
| Mar 17, 2026 | 4.59 | 4.59 | 4.54 | 4.54 | 4.54 | 2.14% | 12,074 |
| Mar 16, 2026 | 4.56 | 4.56 | 4.44 | 4.44 | 4.44 | -2.12% | 5,909 |
| Mar 13, 2026 | 4.61 | 4.61 | 4.51 | 4.54 | 4.54 | -0.87% | 11,389 |
| Mar 12, 2026 | 4.56 | 4.61 | 4.56 | 4.58 | 4.58 | -2.51% | 31,666 |
| Mar 11, 2026 | 4.78 | 4.78 | 4.60 | 4.69 | 4.69 | 0.28% | 10,783 |
| Mar 10, 2026 | 5.00 | 5.00 | 4.60 | 4.68 | 4.68 | 0.39% | 20,625 |
| Mar 9, 2026 | 4.50 | 4.66 | 4.48 | 4.66 | 4.66 | 0.93% | 11,180 |
| Mar 6, 2026 | 4.57 | 4.62 | 4.44 | 4.62 | 4.62 | - | 1,875 |
| Mar 5, 2026 | 4.72 | 4.72 | 4.54 | 4.62 | 4.62 | -4.15% | 32,306 |
| Mar 4, 2026 | 4.75 | 4.82 | 4.70 | 4.82 | 4.82 | 2.34% | 12,414 |
| Mar 3, 2026 | 4.43 | 4.71 | 4.43 | 4.71 | 4.71 | 0.21% | 77,230 |
| Mar 2, 2026 | 4.83 | 4.83 | 4.64 | 4.70 | 4.70 | -6.00% | 25,500 |
| Feb 27, 2026 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | -1.32% | 4,469 |
| Feb 26, 2026 | 5.01 | 5.07 | 4.95 | 5.07 | 5.07 | 0.50% | 4,476 |
| Feb 25, 2026 | 4.92 | 5.06 | 4.92 | 5.04 | 5.04 | -0.06% | 23,586 |
| Feb 24, 2026 | 4.87 | 5.05 | 4.87 | 5.05 | 5.05 | -1.04% | 2,302 |
| Feb 23, 2026 | 4.94 | 5.10 | 4.94 | 5.10 | 5.10 | -0.82% | 1,497 |
| Feb 20, 2026 | 5.11 | 5.14 | 5.04 | 5.14 | 5.14 | 3.59% | 20,494 |
| Feb 19, 2026 | 5.19 | 5.19 | 4.96 | 4.96 | 4.96 | -0.78% | 16,522 |
| Feb 18, 2026 | 4.88 | 5.03 | 4.88 | 5.00 | 5.00 | 12.89% | 21,538 |
| Feb 17, 2026 | 5.08 | 5.08 | 4.43 | 4.43 | 4.43 | -9.89% | 5,118 |
| Feb 13, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -2.07% | 269,145 |
| Feb 12, 2026 | 5.13 | 5.13 | 4.97 | 5.02 | 5.02 | -5.00% | 1,951 |
| Feb 11, 2026 | 5.34 | 5.34 | 5.14 | 5.28 | 5.28 | 4.90% | 31,719 |
| Feb 10, 2026 | 5.20 | 5.20 | 5.04 | 5.04 | 5.04 | -0.55% | 17,715 |
| Feb 9, 2026 | 5.24 | 5.24 | 5.00 | 5.07 | 5.07 | 0.48% | 31,225 |
| Feb 6, 2026 | 4.95 | 5.16 | 4.95 | 5.04 | 5.04 | -0.02% | 267,597 |
| Feb 5, 2026 | 5.00 | 5.14 | 4.99 | 5.04 | 5.04 | 0.84% | 23,189 |
| Feb 4, 2026 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | 3.09% | 217 |
| Feb 2, 2026 | 4.78 | 4.85 | 4.78 | 4.85 | 4.85 | 2.89% | 24,147 |
| Jan 30, 2026 | 4.74 | 4.74 | 4.71 | 4.71 | 4.71 | -2.00% | 16,249 |
| Jan 29, 2026 | 4.65 | 4.81 | 4.62 | 4.81 | 4.81 | 0.42% | 20,466 |
| Jan 28, 2026 | 4.73 | 4.79 | 4.73 | 4.79 | 4.79 | 0.76% | 388 |
| Jan 27, 2026 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | 4.71% | 5,043 |
| Jan 26, 2026 | 4.69 | 4.69 | 4.54 | 4.54 | 4.54 | -1.73% | 830 |
| Jan 23, 2026 | 4.74 | 4.75 | 4.62 | 4.62 | 4.62 | -3.10% | 18,347 |
| Jan 22, 2026 | 4.80 | 4.88 | 4.77 | 4.77 | 4.77 | -0.87% | 14,472 |
| Jan 21, 2026 | 4.75 | 4.85 | 4.68 | 4.81 | 4.81 | 2.25% | 44,662 |
| Jan 20, 2026 | 4.67 | 4.70 | 4.66 | 4.70 | 4.70 | 1.03% | 3,640 |
| Jan 15, 2026 | 4.65 | 4.66 | 4.65 | 4.66 | 4.66 | 1.48% | 22,880 |
| Jan 14, 2026 | 4.58 | 4.59 | 4.58 | 4.59 | 4.59 | 3.31% | 4,905 |
| Jan 13, 2026 | 4.38 | 4.44 | 4.36 | 4.44 | 4.44 | -4.70% | 3,254 |