RADL3.SA - Raia Drogasil S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltaBaixaFechamento*Fechamento ajustado**Volume
19 de jan de 201885,9186,4684,7885,3085,301.032.100
18 de jan de 201886,5486,8085,5585,8085,80788.900
17 de jan de 201885,2586,7285,0086,5486,54927.300
16 de jan de 201886,6487,1284,8585,2385,23883.000
15 de jan de 201886,5787,4186,1786,6486,64555.600
12 de jan de 201886,0186,9885,8786,5086,50792.900
11 de jan de 201886,0086,9385,5986,5586,55932.200
10 de jan de 201887,8088,0385,3685,3685,361.098.600
09 de jan de 201889,4589,8088,0588,0588,05735.400
08 de jan de 201890,4990,4989,2889,3089,30539.600
05 de jan de 201889,3990,4588,2490,4590,45964.200
04 de jan de 201888,4089,1787,4588,8988,891.198.700
03 de jan de 201890,4091,1188,2188,2188,211.126.000
02 de jan de 201892,0092,2889,9290,4590,45885.400
01 de jan de 201891,8091,8091,8091,8091,80-
29 de dez de 201791,8091,8091,8091,8091,80-
28 de dez de 201790,7591,8090,2691,8091,80871.500
27 de dez de 201790,4091,0089,9890,6490,64392.900
26 de dez de 201789,5690,8389,5689,5989,59330.100
25 de dez de 201789,9889,9889,9889,9889,98-
22 de dez de 201789,0090,2888,9089,9889,98318.400
21 de dez de 201788,9190,0088,5789,8089,80722.700
20 de dez de 201787,2489,7187,2488,9088,90688.200
19 de dez de 201787,2988,3186,7187,1587,15817.000
18 de dez de 201788,5088,6686,6087,4087,40983.200
18 de dez de 20170.156196 Dividendo
15 de dez de 201786,7088,6586,2987,8087,641.950.400
14 de dez de 201786,0787,4285,4186,6986,54972.400
13 de dez de 201787,9588,7886,1286,5086,351.416.200
12 de dez de 201787,6887,6885,7986,3086,151.111.100
11 de dez de 201787,7988,9287,0087,6887,521.091.500
08 de dez de 201788,9989,0087,6388,0087,84557.300
07 de dez de 201786,6488,6486,3088,0087,841.074.300
06 de dez de 201786,9087,9985,7387,6087,441.713.500
05 de dez de 201787,4588,4386,8687,3087,141.380.300
04 de dez de 201787,8188,1986,8386,9886,831.369.200
01 de dez de 201787,5289,5286,7687,6887,521.030.100
30 de nov de 201788,2989,4687,5188,0087,842.585.700
29 de nov de 201790,1890,8388,2688,5988,431.654.200
28 de nov de 201789,9192,0089,1489,7689,602.037.800
27 de nov de 201788,0590,1888,0189,8589,691.502.800
24 de nov de 201786,9889,1286,3088,5188,351.444.200
23 de nov de 201786,4587,2685,9087,0086,85634.100
22 de nov de 201786,3887,7585,8886,4586,301.760.400
21 de nov de 201784,9587,1384,6986,6586,502.210.700
20 de nov de 201784,4084,4084,4084,4084,25-
17 de nov de 201780,2084,9580,2084,4084,251.681.500
16 de nov de 201778,9981,5578,4180,7580,61955.100
15 de nov de 201779,3079,3079,3079,3079,16-
14 de nov de 201780,0280,7079,3079,3079,161.655.100
13 de nov de 201780,5080,5079,2980,0379,891.288.900
10 de nov de 201781,3181,6180,5880,9180,771.234.000
09 de nov de 201781,9082,7881,2781,2781,131.483.500
08 de nov de 201781,1782,5580,2082,0081,851.216.600
07 de nov de 201780,4281,9579,7881,0080,861.522.400
06 de nov de 201780,5981,2479,5980,8180,67869.800
03 de nov de 201778,9380,5078,1879,9979,851.419.500
02 de nov de 201778,9278,9278,9278,9278,78-
01 de nov de 201778,8980,6678,8978,9278,781.314.300
31 de out de 201776,9579,4676,9578,2178,071.185.100
30 de out de 201778,1078,2076,4077,1777,03870.200
27 de out de 201775,3779,2575,3777,9077,761.582.300
26 de out de 201777,4478,0575,0075,0074,87910.700
25 de out de 201776,8478,0976,1377,4377,29527.700
24 de out de 201776,0077,3675,9076,8376,69549.900
23 de out de 201776,4277,2375,1476,1676,02818.500
20 de out de 201778,1678,4876,4176,4176,27684.900
19 de out de 201778,0178,6177,3977,7877,64836.500
18 de out de 201777,5278,9976,5178,5678,42899.700
17 de out de 201778,7879,5877,1177,1376,99805.900
16 de out de 201778,2379,4977,7878,8778,73896.800
13 de out de 201778,9179,1577,3978,4078,262.347.200
12 de out de 201778,3578,3578,3578,3578,21-
11 de out de 201779,5779,5777,9578,3578,21669.600
10 de out de 201779,4579,6578,0878,8878,74436.300
09 de out de 201778,5979,0577,6178,8578,71375.600
06 de out de 201779,5079,5077,6178,7778,63747.100
05 de out de 201779,5381,2979,0779,7379,591.105.000
04 de out de 201778,4779,2877,5078,9178,77555.100
03 de out de 201776,1978,1275,7578,1277,98768.600
02 de out de 201775,7677,5675,0075,6475,51982.400
29 de set de 201773,4875,6573,0675,0074,87888.700
28 de set de 201773,1174,1672,8173,4073,27561.500
28 de set de 20170.154681 Dividendo
27 de set de 201775,1375,4873,2673,4873,19658.600
26 de set de 201774,0774,6772,9074,3074,01959.300
25 de set de 201775,5075,5073,6374,2373,94447.100
22 de set de 201775,6775,9174,2474,6574,361.187.400
21 de set de 201775,7176,1474,6275,6775,38812.500
20 de set de 201776,7077,0075,2775,3075,01782.000
19 de set de 201776,5076,9576,0176,7676,46594.100
18 de set de 201776,4977,7776,0576,5076,20903.600
15 de set de 201776,0077,2275,7276,6376,331.601.000
14 de set de 201775,2076,1075,0276,1075,80747.200
13 de set de 201776,0276,0675,2275,5075,21631.500
12 de set de 201775,4076,1574,9376,1575,85630.300
11 de set de 201774,5076,5074,5075,5075,21881.600
08 de set de 201773,4574,5073,0074,5074,21521.300
07 de set de 201773,3873,3873,3873,3873,10-
06 de set de 201773,0074,0772,8273,3873,10976.400
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...