Raia Drogasil S.A. (RADLY)
OTCMKTS · Delayed Price · Currency is USD
2.750
+0.035 (1.29%)
At close: Nov 9, 2026
RADLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.69 | 2.75 | 2.69 | 2.75 | 2.75 | 1.29% | 64,466 |
| Nov 6, 2026 | 2.71 | 2.78 | 2.71 | 2.72 | 2.72 | - | 10,418 |
| Nov 5, 2026 | 2.74 | 2.74 | 2.64 | 2.72 | 2.72 | -3.38% | 22,306 |
| Nov 4, 2026 | 2.73 | 2.83 | 2.73 | 2.81 | 2.81 | 4.19% | 7,038 |
| Nov 3, 2026 | 2.66 | 2.74 | 2.63 | 2.70 | 2.70 | -5.37% | 25,105 |
| Nov 2, 2026 | 2.77 | 2.89 | 2.77 | 2.85 | 2.85 | 3.26% | 1,177 |
| Oct 30, 2026 | 2.80 | 2.88 | 2.74 | 2.76 | 2.76 | -3.16% | 4,628 |
| Oct 29, 2026 | 2.94 | 2.94 | 2.85 | 2.85 | 2.85 | -1.38% | 13,343 |
| Oct 28, 2026 | 3.02 | 3.02 | 2.88 | 2.89 | 2.89 | -3.99% | 11,678 |
| Oct 27, 2026 | 3.05 | 3.05 | 3.01 | 3.01 | 3.01 | 0.33% | 2,232 |
| Oct 26, 2026 | 3.56 | 3.56 | 2.80 | 3.00 | 3.00 | -27.36% | 187,774 |
| Oct 23, 2026 | 4.07 | 4.14 | 4.00 | 4.13 | 4.13 | -0.72% | 5,666 |
| Oct 22, 2026 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 0.73% | 775 |
| Oct 21, 2026 | 4.21 | 4.21 | 4.13 | 4.13 | 4.13 | -5.92% | 433 |
| Oct 20, 2026 | 4.34 | 4.39 | 4.34 | 4.39 | 4.39 | 2.81% | 4,696 |
| Oct 19, 2026 | 4.17 | 4.27 | 4.17 | 4.27 | 4.27 | 12.37% | 13,293 |
| Oct 16, 2026 | 3.81 | 3.81 | 3.80 | 3.80 | 3.80 | -8.84% | 791 |
| Oct 15, 2026 | 4.16 | 4.18 | 4.06 | 4.18 | 4.17 | 4.24% | 336 |
| Oct 14, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.00 | -2.91% | 164 |
| Oct 9, 2026 | 4.13 | 4.25 | 4.13 | 4.13 | 4.12 | -0.12% | 286,207 |
| Oct 8, 2026 | 4.18 | 4.26 | 4.14 | 4.14 | 4.12 | -0.36% | 2,129 |
| Oct 7, 2026 | 4.81 | 4.81 | 4.15 | 4.15 | 4.14 | -0.90% | 67,468 |
| Oct 6, 2026 | 4.30 | 4.32 | 4.18 | 4.19 | 4.18 | 0.73% | 88,919 |
| Oct 5, 2026 | 4.35 | 4.35 | 4.10 | 4.16 | 4.15 | 10.56% | 348,346 |
| Oct 2, 2026 | 3.57 | 3.76 | 3.49 | 3.76 | 3.75 | 12.41% | 2,690,100 |
| Oct 1, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.34 | 0.75% | 184 |
| Sep 30, 2026 | 3.40 | 3.50 | 3.28 | 3.32 | 3.31 | -3.24% | 60,116 |
| Sep 29, 2026 | 3.37 | 3.44 | 3.37 | 3.43 | 3.42 | 0.76% | 41,430 |
| Sep 28, 2026 | 3.43 | 3.43 | 3.36 | 3.41 | 3.40 | 0.15% | 7,133 |
| Sep 25, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.39 | -1.73% | 1,742 |
| Sep 24, 2026 | 3.65 | 3.65 | 3.39 | 3.46 | 3.45 | -5.72% | 23,672 |
| Sep 23, 2026 | 3.83 | 3.83 | 3.67 | 3.67 | 3.66 | -3.93% | 50,897 |
| Sep 22, 2026 | 3.82 | 3.91 | 3.82 | 3.82 | 3.81 | -3.54% | 68,797 |
| Sep 21, 2026 | 3.95 | 3.97 | 3.93 | 3.96 | 3.95 | 3.66% | 9,700 |
| Sep 18, 2026 | 3.83 | 3.88 | 3.79 | 3.82 | 3.81 | -1.90% | 64,429 |
| Sep 17, 2026 | 3.85 | 3.93 | 3.85 | 3.89 | 3.88 | 1.30% | 57,123 |
| Sep 16, 2026 | 3.75 | 3.84 | 3.75 | 3.84 | 3.83 | 1.16% | 696,322 |
| Sep 15, 2026 | 3.83 | 3.83 | 3.72 | 3.80 | 3.79 | 1.36% | 1,350,278 |
| Sep 14, 2026 | 3.68 | 3.79 | 3.68 | 3.75 | 3.74 | 0.51% | 25,101 |
| Sep 11, 2026 | 3.81 | 3.81 | 3.73 | 3.73 | 3.72 | -2.10% | 6,891 |
| Sep 10, 2026 | 3.87 | 3.87 | 3.78 | 3.81 | 3.80 | 0.53% | 160,338 |
| Sep 9, 2026 | 3.88 | 3.88 | 3.79 | 3.79 | 3.78 | -3.07% | 4,370 |
| Sep 8, 2026 | 3.92 | 3.98 | 3.91 | 3.91 | 3.90 | 1.56% | 24,977 |
| Sep 4, 2026 | 3.86 | 3.93 | 3.85 | 3.85 | 3.84 | -2.04% | 242,693 |
| Sep 3, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.92 | -1.75% | 633 |
| Sep 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 3.99 | 5.74% | 548 |
| Sep 1, 2026 | 3.92 | 3.92 | 3.78 | 3.78 | 3.77 | 0.48% | 7,613 |
| Aug 31, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.75 | 1.76% | 6,323 |
| Aug 28, 2026 | 3.67 | 3.70 | 3.60 | 3.70 | 3.69 | - | 20,313 |
| Aug 27, 2026 | 3.78 | 3.78 | 3.70 | 3.70 | 3.69 | 0.27% | 12,541 |