RADL3.SA - Raia Drogasil S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr de 201870,0370,4469,2369,3569,351.349.300
17 de abr de 201869,2570,5469,2270,5470,54910.800
16 de abr de 201870,0071,4469,0469,5069,50955.700
13 de abr de 201870,7570,7569,3969,7569,751.475.600
12 de abr de 201869,8071,2969,7571,1071,101.915.700
11 de abr de 201869,4670,1868,7669,7069,701.164.200
10 de abr de 201867,4869,6167,2569,0069,002.201.900
09 de abr de 201867,9467,9465,8167,0067,002.142.900
06 de abr de 201868,9268,9866,2667,9067,903.115.600
05 de abr de 201873,6073,6070,0070,0070,002.678.100
04 de abr de 201873,2973,9571,7172,1672,161.837.300
03 de abr de 201874,8475,7873,1174,2074,201.651.900
02 de abr de 201874,8075,3573,3074,4374,431.530.300
29 de mar de 201872,8675,9772,8674,8074,801.274.000
28 de mar de 201874,0474,7272,8072,8372,83896.300
27 de mar de 201876,4076,5874,2974,2974,291.709.000
27 de mar de 20180.154855 Dividendo
26 de mar de 201876,3076,4274,8976,3076,15869.100
23 de mar de 201875,9976,9575,3075,3075,15765.800
22 de mar de 201876,9577,3075,7776,7076,54640.900
21 de mar de 201877,7278,1676,1576,6076,44851.400
20 de mar de 201877,5978,3277,0577,3877,22665.700
19 de mar de 201876,0077,9575,5477,4077,24988.700
16 de mar de 201878,1778,1776,1176,4876,321.891.100
15 de mar de 201879,4779,4777,2677,9077,741.235.300
14 de mar de 201880,3480,3479,0179,0178,851.025.000
13 de mar de 201879,0080,7379,0079,6279,461.301.500
12 de mar de 201879,8880,3478,5078,6678,50948.000
09 de mar de 201878,9580,3678,4079,8079,641.018.200
08 de mar de 201879,7079,8478,2678,8078,64936.000
07 de mar de 201877,1979,7877,1679,6879,521.604.600
06 de mar de 201878,4778,9777,1977,1977,03801.300
05 de mar de 201879,0979,0977,8078,3078,14818.400
02 de mar de 201878,8079,3977,8579,1078,94968.700
01 de mar de 201878,5679,9778,0379,2179,051.028.700
28 de fev de 201877,6578,6877,2177,7477,581.334.500
27 de fev de 201879,4079,5977,3677,3677,201.528.400
26 de fev de 201880,9081,3578,6779,5479,382.152.900
23 de fev de 201881,3581,5079,7780,8480,682.291.000
22 de fev de 201881,8682,4081,0682,0081,83879.900
21 de fev de 201882,5183,1581,8181,9081,73933.900
20 de fev de 201881,3482,5081,0282,2582,081.277.100
19 de fev de 201881,9482,0581,1281,9181,74390.100
16 de fev de 201882,3582,7781,0381,9581,78703.800
15 de fev de 201882,9983,8981,8182,3582,18530.700
14 de fev de 201879,8582,6579,8582,3282,151.433.300
09 de fev de 201880,2781,3078,9979,8579,691.089.300
08 de fev de 201881,4682,2580,1080,8580,69851.800
07 de fev de 201881,2081,6080,5181,3581,181.391.500
06 de fev de 201880,5782,3379,4880,9380,771.622.500
05 de fev de 201880,9882,4380,9681,4081,23658.000
02 de fev de 201882,5382,5480,9881,5481,37812.100
01 de fev de 201884,1084,8981,7382,6882,511.445.500
31 de jan de 201885,6985,9284,4384,4384,26991.000
30 de jan de 201884,3985,3083,8085,0084,83514.700
29 de jan de 201885,7285,7283,5784,5084,331.000.200
26 de jan de 201884,6985,9984,5285,7185,541.939.700
25 de jan de 201884,4984,4984,4984,4984,32-
24 de jan de 201883,5186,0083,4584,4984,321.272.300
23 de jan de 201885,3485,3482,3482,8782,701.445.600
22 de jan de 201885,3085,8684,8185,3485,17715.400
19 de jan de 201885,9186,4684,7885,3085,131.032.100
18 de jan de 201886,5486,8085,5585,8085,63788.900
17 de jan de 201885,2586,7285,0086,5486,36927.300
16 de jan de 201886,6487,1284,8585,2385,06883.000
15 de jan de 201886,5787,4186,1786,6486,46555.600
12 de jan de 201886,0186,9885,8786,5086,32792.900
11 de jan de 201886,0086,9385,5986,5586,37932.200
10 de jan de 201887,8088,0385,3685,3685,191.098.600
09 de jan de 201889,4589,8088,0588,0587,87735.400
08 de jan de 201890,4990,4989,2889,3089,12539.600
05 de jan de 201889,3990,4588,2490,4590,27964.200
04 de jan de 201888,4089,1787,4588,8988,711.198.700
03 de jan de 201890,4091,1188,2188,2188,031.126.000
02 de jan de 201891,8092,2889,9290,4590,27885.400
29 de dez de 201791,8091,8091,8091,8091,61-
28 de dez de 201790,7591,8090,2691,8091,61871.500
27 de dez de 201790,4091,0089,9890,6490,46392.900
26 de dez de 201789,5690,8389,5689,5989,41330.100
25 de dez de 201789,9889,9889,9889,9889,80-
22 de dez de 201789,0090,2888,9089,9889,80318.400
21 de dez de 201788,9190,0088,5789,8089,62722.700
20 de dez de 201787,2489,7187,2488,9088,72688.200
19 de dez de 201787,2988,3186,7187,1586,97817.000
18 de dez de 201788,5088,6686,6087,4087,22983.200
18 de dez de 20170.156196 Dividendo
15 de dez de 201786,7088,6586,2987,8087,471.950.400
14 de dez de 201786,0787,4285,4186,6986,36972.400
13 de dez de 201787,9588,7886,1286,5086,171.416.200
12 de dez de 201787,6887,6885,7986,3085,971.111.100
11 de dez de 201787,7988,9287,0087,6887,351.091.500
08 de dez de 201788,9989,0087,6388,0087,67557.300
07 de dez de 201786,6488,6486,3088,0087,671.074.300
06 de dez de 201786,9087,9985,7387,6087,271.713.500
05 de dez de 201787,4588,4386,8687,3086,971.380.300
04 de dez de 201787,8188,1986,8386,9886,651.369.200
01 de dez de 201787,5289,5286,7687,6887,351.030.100
30 de nov de 201788,2989,4687,5188,0087,672.585.700
29 de nov de 201790,1890,8388,2688,5988,251.654.200
28 de nov de 201789,9192,0089,1489,7689,422.037.800
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...