Raia Drogasil S.A. (RADLY)
OTCMKTS · Delayed Price · Currency is USD
3.700
+0.090 (2.49%)
At close: Jul 20, 2026
RADLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.57 | 3.61 | 3.57 | 3.61 | 3.61 | -0.06% | 5,267 |
| Jul 16, 2026 | 3.73 | 3.73 | 3.56 | 3.61 | 3.61 | -3.94% | 26,582 |
| Jul 15, 2026 | 3.70 | 3.77 | 3.70 | 3.76 | 3.76 | 1.08% | 97,368 |
| Jul 14, 2026 | 3.76 | 3.76 | 3.60 | 3.72 | 3.72 | -2.49% | 565,522 |
| Jul 13, 2026 | 3.34 | 3.86 | 3.34 | 3.82 | 3.82 | 2.11% | 9,452 |
| Jul 10, 2026 | 3.75 | 4.00 | 3.75 | 3.75 | 3.74 | 7.14% | 623 |
| Jul 9, 2026 | 3.49 | 3.71 | 3.27 | 3.50 | 3.49 | 1.57% | 9,769 |
| Jul 8, 2026 | 3.83 | 3.86 | 3.17 | 3.45 | 3.43 | 1.95% | 7,007 |
| Jul 7, 2026 | 3.35 | 3.45 | 3.35 | 3.38 | 3.37 | -8.65% | 2,066 |
| Jul 6, 2026 | 3.69 | 3.70 | 3.42 | 3.70 | 3.69 | 12.12% | 2,493 |
| Jul 2, 2026 | 3.15 | 3.54 | 3.10 | 3.30 | 3.29 | -8.59% | 4,719 |
| Jul 1, 2026 | 3.37 | 3.61 | 3.25 | 3.61 | 3.60 | 4.79% | 7,119 |
| Jun 30, 2026 | 3.42 | 3.45 | 3.33 | 3.45 | 3.43 | 4.08% | 10,497 |
| Jun 29, 2026 | 3.31 | 3.39 | 3.31 | 3.31 | 3.30 | -10.05% | 23,468 |
| Jun 26, 2026 | 3.44 | 3.68 | 3.30 | 3.68 | 3.67 | 9.04% | 8,684 |
| Jun 25, 2026 | 3.36 | 3.38 | 3.27 | 3.38 | 3.36 | - | 1,723,106 |
| Jun 24, 2026 | 3.15 | 3.39 | 3.15 | 3.38 | 3.36 | 0.93% | 1,906,319 |
| Jun 23, 2026 | 3.32 | 3.34 | 3.22 | 3.34 | 3.33 | -0.18% | 13,858 |
| Jun 22, 2026 | 3.25 | 3.35 | 3.25 | 3.35 | 3.34 | 2.45% | 10,703 |
| Jun 18, 2026 | 3.31 | 3.33 | 3.27 | 3.27 | 3.26 | -17.22% | 4,190 |
| Jun 17, 2026 | 3.60 | 3.95 | 3.50 | 3.95 | 3.94 | 11.61% | 35,452 |
| Jun 16, 2026 | 3.53 | 3.54 | 3.42 | 3.54 | 3.53 | 4.70% | 524,571 |
| Jun 15, 2026 | 3.52 | 3.52 | 3.38 | 3.38 | 3.37 | -3.57% | 608,475 |
| Jun 12, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.49 | 1.89% | 562 |
| Jun 11, 2026 | 3.31 | 3.44 | 3.31 | 3.44 | 3.43 | -1.43% | 52,592 |
| Jun 10, 2026 | 3.50 | 3.53 | 3.48 | 3.49 | 3.48 | 1.75% | 2,712 |
| Jun 9, 2026 | 3.53 | 3.59 | 3.43 | 3.43 | 3.42 | -2.56% | 7,083 |
| Jun 8, 2026 | 3.48 | 3.53 | 3.41 | 3.52 | 3.51 | 2.33% | 13,111 |
| Jun 5, 2026 | 3.50 | 3.50 | 3.44 | 3.44 | 3.43 | -2.62% | 11,386 |
| Jun 4, 2026 | 3.66 | 3.76 | 3.53 | 3.53 | 3.52 | 3.29% | 1,898 |
| Jun 3, 2026 | 3.50 | 3.50 | 3.42 | 3.42 | 3.41 | -6.81% | 799 |
| Jun 2, 2026 | 3.65 | 3.67 | 3.59 | 3.67 | 3.66 | 1.66% | 1,688 |
| Jun 1, 2026 | 3.72 | 3.72 | 3.61 | 3.61 | 3.60 | -5.99% | 35,748 |
| May 29, 2026 | 3.79 | 3.86 | 3.79 | 3.84 | 3.83 | -0.78% | 72,541 |
| May 28, 2026 | 3.81 | 3.88 | 3.80 | 3.87 | 3.86 | 4.59% | 284,445 |
| May 27, 2026 | 3.74 | 3.74 | 3.60 | 3.70 | 3.69 | 1.93% | 39,199 |
| May 26, 2026 | 3.68 | 3.68 | 3.63 | 3.63 | 3.62 | 0.28% | 2,439 |
| May 22, 2026 | 3.76 | 3.76 | 3.62 | 3.62 | 3.61 | -1.90% | 9,491 |
| May 21, 2026 | 3.80 | 3.80 | 3.69 | 3.69 | 3.68 | -0.81% | 9,536 |
| May 20, 2026 | 3.91 | 4.05 | 3.72 | 3.72 | 3.71 | 2.76% | 6,486 |
| May 19, 2026 | 3.77 | 3.88 | 3.62 | 3.62 | 3.61 | -10.40% | 9,116 |
| May 18, 2026 | 3.96 | 4.04 | 3.80 | 4.04 | 4.02 | 3.82% | 12,909 |
| May 15, 2026 | 3.98 | 3.98 | 3.82 | 3.89 | 3.88 | -3.44% | 8,439 |
| May 14, 2026 | 3.96 | 4.03 | 3.95 | 4.03 | 4.01 | -4.50% | 1,618 |
| May 12, 2026 | 4.25 | 4.25 | 4.18 | 4.22 | 4.20 | -0.71% | 5,135 |
| May 11, 2026 | 4.25 | 4.25 | 4.13 | 4.25 | 4.23 | -2.75% | 21,079 |
| May 8, 2026 | 4.37 | 4.37 | 4.24 | 4.37 | 4.35 | -5.62% | 4,331 |
| May 7, 2026 | 4.34 | 4.63 | 4.28 | 4.63 | 4.61 | 1.76% | 1,901 |
| May 6, 2026 | 4.58 | 4.58 | 4.46 | 4.55 | 4.53 | -1.52% | 4,084 |
| May 5, 2026 | 4.54 | 4.62 | 4.54 | 4.62 | 4.60 | 5.24% | 1,200 |