Raia Drogasil S.A. (RADLY)
OTCMKTS · Delayed Price · Currency is USD
3.460
-0.210 (-5.72%)
Sep 24, 2026, 3:43 PM EST
RADLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3.65 | 3.65 | 3.39 | 3.46 | 3.46 | -5.72% | 23,672 |
| Sep 23, 2026 | 3.83 | 3.83 | 3.67 | 3.67 | 3.67 | -3.93% | 50,897 |
| Sep 22, 2026 | 3.82 | 3.91 | 3.82 | 3.82 | 3.82 | -3.54% | 68,797 |
| Sep 21, 2026 | 3.95 | 3.97 | 3.93 | 3.96 | 3.96 | 3.66% | 9,700 |
| Sep 18, 2026 | 3.83 | 3.88 | 3.79 | 3.82 | 3.82 | -1.90% | 64,429 |
| Sep 17, 2026 | 3.85 | 3.93 | 3.85 | 3.89 | 3.89 | 1.30% | 57,123 |
| Sep 16, 2026 | 3.75 | 3.84 | 3.75 | 3.84 | 3.84 | 1.16% | 696,322 |
| Sep 15, 2026 | 3.83 | 3.83 | 3.72 | 3.80 | 3.80 | 1.36% | 1,350,278 |
| Sep 14, 2026 | 3.68 | 3.79 | 3.68 | 3.75 | 3.75 | 0.51% | 25,101 |
| Sep 11, 2026 | 3.81 | 3.81 | 3.73 | 3.73 | 3.73 | -2.10% | 6,891 |
| Sep 10, 2026 | 3.87 | 3.87 | 3.78 | 3.81 | 3.81 | 0.53% | 160,338 |
| Sep 9, 2026 | 3.88 | 3.88 | 3.79 | 3.79 | 3.79 | -3.07% | 4,370 |
| Sep 8, 2026 | 3.92 | 3.98 | 3.91 | 3.91 | 3.91 | 1.56% | 24,977 |
| Sep 4, 2026 | 3.86 | 3.93 | 3.85 | 3.85 | 3.85 | -2.04% | 242,693 |
| Sep 3, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.75% | 633 |
| Sep 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 5.74% | 548 |
| Sep 1, 2026 | 3.92 | 3.92 | 3.78 | 3.78 | 3.78 | 0.48% | 7,613 |
| Aug 31, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 1.76% | 6,323 |
| Aug 28, 2026 | 3.67 | 3.70 | 3.60 | 3.70 | 3.70 | - | 20,313 |
| Aug 27, 2026 | 3.78 | 3.78 | 3.70 | 3.70 | 3.70 | 0.27% | 12,541 |
| Aug 26, 2026 | 3.73 | 3.73 | 3.69 | 3.69 | 3.69 | -4.40% | 1,558 |
| Aug 25, 2026 | 3.63 | 3.86 | 3.63 | 3.86 | 3.86 | 8.15% | 6,458 |
| Aug 24, 2026 | 3.49 | 3.57 | 3.49 | 3.57 | 3.57 | 1.11% | 12,323 |
| Aug 21, 2026 | 3.46 | 3.56 | 3.46 | 3.53 | 3.53 | 3.49% | 11,431 |
| Aug 20, 2026 | 3.43 | 3.43 | 3.40 | 3.41 | 3.41 | 0.62% | 889 |
| Aug 19, 2026 | 3.44 | 3.46 | 3.39 | 3.39 | 3.39 | 4.31% | 1,637 |
| Aug 18, 2026 | 3.24 | 3.32 | 3.21 | 3.25 | 3.25 | -0.61% | 23,781 |
| Aug 17, 2026 | 3.28 | 3.40 | 3.27 | 3.27 | 3.27 | -2.97% | 81,638 |
| Aug 14, 2026 | 3.85 | 3.85 | 3.22 | 3.37 | 3.37 | -5.07% | 35,263 |
| Aug 13, 2026 | 3.46 | 3.55 | 3.46 | 3.55 | 3.55 | 1.43% | 6,070 |
| Aug 12, 2026 | 3.52 | 3.55 | 3.50 | 3.50 | 3.50 | -1.69% | 21,822 |
| Aug 11, 2026 | 3.59 | 3.59 | 3.47 | 3.56 | 3.56 | -6.81% | 5,629 |
| Aug 10, 2026 | 3.82 | 3.84 | 3.76 | 3.82 | 3.82 | -2.05% | 1,132,831 |
| Aug 7, 2026 | 3.79 | 3.91 | 3.79 | 3.90 | 3.90 | -1.66% | 1,229,572 |
| Aug 6, 2026 | 3.99 | 3.99 | 3.97 | 3.97 | 3.97 | -0.73% | 4,572 |
| Aug 5, 2026 | 3.94 | 4.06 | 3.93 | 4.00 | 4.00 | 5.97% | 13,790 |
| Aug 4, 2026 | 3.71 | 3.77 | 3.71 | 3.77 | 3.77 | 3.29% | 2,842 |
| Aug 3, 2026 | 3.59 | 3.75 | 3.59 | 3.65 | 3.65 | -0.82% | 4,990 |
| Jul 31, 2026 | 3.61 | 3.68 | 3.61 | 3.68 | 3.68 | 3.37% | 2,797 |
| Jul 30, 2026 | 3.48 | 3.59 | 3.48 | 3.56 | 3.56 | 0.85% | 45,291 |
| Jul 29, 2026 | 3.59 | 3.59 | 3.53 | 3.53 | 3.53 | -4.34% | 428 |
| Jul 28, 2026 | 3.67 | 3.69 | 3.57 | 3.69 | 3.69 | -4.65% | 976 |
| Jul 27, 2026 | 3.60 | 3.87 | 3.51 | 3.87 | 3.87 | 9.63% | 6,070 |
| Jul 24, 2026 | 3.68 | 3.68 | 3.53 | 3.53 | 3.53 | -2.32% | 1,172 |
| Jul 23, 2026 | 4.12 | 4.12 | 3.61 | 3.61 | 3.61 | -1.88% | 14,334 |
| Jul 22, 2026 | 3.53 | 3.70 | 3.53 | 3.68 | 3.68 | 2.42% | 12,019 |
| Jul 21, 2026 | 3.65 | 3.70 | 3.60 | 3.60 | 3.60 | -2.81% | 20,597 |
| Jul 20, 2026 | 3.75 | 3.75 | 3.67 | 3.70 | 3.70 | 2.49% | 14,898 |
| 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 |