B3 · BRL

Datos históricos de Raia Drogasil S.A.

Raia Drogasil S.A. · RADL3.SA

BRL 21.46

▲ +0.64 (+3.07%)

Última operación · 9/10/2026, 20:05:36 UTC

Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.

Fecha	Apertura	Máximo	Mínimo	Cierre	Var.	Volumen
9 oct 2026	20.94	21.57	20.94	21.46	+3.07%	9.59 M
8 oct 2026	21.15	21.36	20.72	20.82	−1.28%	16.28 M
7 oct 2026	21.51	21.65	21.05	21.09	−0.85%	14.91 M
6 oct 2026	21.64	21.98	21.25	21.27	−0.09%	13.93 M
5 oct 2026	20.30	23.23	20.23	21.29	+9.18%	24.86 M
2 oct 2026	19.35	19.63	18.81	19.50	+4.11%	18.09 M
1 oct 2026	18.34	18.84	18.18	18.73	+1.96%	9.73 M
30 sep 2026	18.35	18.64	17.93	18.37	+1.27%	21.73 M
29 sep 2026	17.80	18.30	17.76	18.14	+2.66%	19.75 M
28 sep 2026	18.06	18.16	17.55	17.67	−2.70%	9.8 M
25 sep 2026	18.45	18.71	17.79	18.16	−1.57%	17.46 M
24 sep 2026	19.56	19.56	17.70	18.45	−5.38%	20.15 M
23 sep 2026	19.90	20.35	19.18	19.50	−3.61%	13.9 M
22 sep 2026	20.30	20.49	19.70	20.23	−1.84%	14.47 M
21 sep 2026	20.51	20.72	20.32	20.61	+1.88%	7.3 M
18 sep 2026	20.20	20.35	19.90	20.23	−0.54%	12.62 M
17 sep 2026	20.23	20.57	19.92	20.34	+0.54%	7.14 M
16 sep 2026	19.43	20.24	19.27	20.23	+4.01%	12 M
15 sep 2026	19.71	19.78	19.37	19.45	−0.46%	8.55 M
14 sep 2026	18.91	19.77	18.91	19.54	−0.10%	6.76 M
11 sep 2026	19.80	19.85	19.31	19.56	−1.01%	4.68 M
10 sep 2026	19.54	19.98	19.35	19.76	+0.82%	14.21 M
9 sep 2026	20.15	20.15	19.56	19.60	−4.02%	6.66 M
8 sep 2026	20.38	20.52	20.01	20.42	+2.15%	6.84 M
4 sep 2026	20.20	20.37	19.83	19.99	−1.38%	4.58 M
3 sep 2026	20.73	20.73	20.15	20.27	+0.25%	5.01 M
2 sep 2026	19.86	20.73	19.50	20.22	+2.85%	8.45 M
1 sep 2026	19.78	20.22	19.53	19.66	+0.31%	6.62 M
31 ago 2026	19.65	19.89	19.42	19.60	+1.24%	8.01 M
28 ago 2026	19.40	19.66	18.99	19.36	−0.21%	5.1 M

Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.