Mercado fechado

Raia Drogasil S.A. (RADL3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
27,37+0,02 (+0,07%)
No fechamento: 05:08PM BRT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202427,2627,7227,2627,3727,375.482.100
27 de mar. de 202427,1027,4127,0927,3527,352.799.100
26 de mar. de 202427,0627,4826,9227,1827,183.082.700
25 de mar. de 202427,1027,3127,0027,0727,073.571.700
22 de mar. de 202427,7227,7827,1027,1927,194.951.200
21 de mar. de 202428,1928,3927,7127,9127,9120.373.000
20 de mar. de 202427,8528,4127,6028,2028,2013.584.900
19 de mar. de 202427,1427,9927,0127,7627,768.904.900
18 de mar. de 202427,0327,4426,9227,0727,079.767.300
15 de mar. de 202426,9127,7026,9027,0027,0012.667.300
14 de mar. de 202427,1127,1926,8126,9526,958.674.200
13 de mar. de 202426,6027,4826,5627,1027,109.622.100
12 de mar. de 202426,4726,8226,3726,5726,575.245.400
11 de mar. de 202425,7226,4325,7226,3626,365.844.700
08 de mar. de 202425,9225,9625,5625,9625,964.255.000
07 de mar. de 202425,9326,2525,5526,0026,0011.487.100
06 de mar. de 202425,9226,9025,5526,0026,0018.201.000
05 de mar. de 202425,9925,9925,3225,3625,3617.511.300
04 de mar. de 202426,5226,6125,7425,8425,848.979.700
01 de mar. de 202426,6826,8426,4626,6726,676.806.900
29 de fev. de 202426,6726,8326,3026,6426,647.091.300
28 de fev. de 202426,5326,8926,1526,6726,673.721.900
27 de fev. de 202426,8527,1126,4526,6126,6110.382.700
26 de fev. de 202426,2326,8526,1126,6026,607.904.200
23 de fev. de 202426,0026,1825,8126,1826,185.288.600
22 de fev. de 202425,8825,9725,6725,8725,876.359.400
21 de fev. de 202425,6125,8825,4125,8025,8011.021.700
20 de fev. de 202424,8625,8124,8025,6225,626.371.400
19 de fev. de 202425,2425,3024,8124,9024,902.992.400
16 de fev. de 202425,6825,6825,0625,2425,244.805.700
15 de fev. de 202425,4325,6825,3025,3825,388.107.500
14 de fev. de 202425,4425,5425,0225,3025,307.964.300
09 de fev. de 202425,0325,6424,9825,4325,436.185.500
08 de fev. de 202425,1825,2824,8325,1125,115.952.200
07 de fev. de 202425,0625,7524,9925,2525,2517.268.800
06 de fev. de 202424,4625,2524,3725,1525,1522.494.300
05 de fev. de 202424,7524,8224,3024,4624,4610.037.100
02 de fev. de 202425,0425,1624,6324,8624,8610.577.900
01 de fev. de 202425,2225,3524,9525,1225,129.930.200
31 de jan. de 202425,9526,0425,1725,3025,3026.642.900
30 de jan. de 202426,2926,3525,9026,2526,255.434.800
29 de jan. de 202426,1526,4626,0626,3026,302.785.700
26 de jan. de 202426,1326,3825,8726,1626,163.835.700
25 de jan. de 202425,9026,1025,5026,0026,0015.444.200
24 de jan. de 202427,1527,1525,9925,9925,9911.437.900
23 de jan. de 202426,5227,0126,3026,9426,9418.694.100
22 de jan. de 202426,8026,8226,3126,4926,494.622.200
19 de jan. de 202427,4127,4626,7026,9026,907.834.500
18 de jan. de 202427,5027,6227,2027,4027,405.438.300
17 de jan. de 202427,6727,7227,4427,5027,506.286.000
16 de jan. de 202427,6727,8027,4427,7327,736.033.500
15 de jan. de 202428,1728,2127,8027,9627,961.919.500
12 de jan. de 202428,0828,4827,8128,1528,153.002.300
11 de jan. de 202428,5428,6828,1528,1728,174.311.100
10 de jan. de 202429,1529,1528,2828,6928,693.312.700
09 de jan. de 202429,1429,4328,9229,0229,024.092.400
08 de jan. de 202429,3529,8729,1229,1729,174.429.500
05 de jan. de 202429,1929,6228,9929,5029,503.257.700
04 de jan. de 202429,1129,3428,7729,2729,272.288.500
03 de jan. de 202429,2129,7529,1829,2029,202.722.000
02 de jan. de 202429,0129,2928,9029,2129,212.940.000
28 de dez. de 202329,1529,7729,1529,4029,403.658.400
27 de dez. de 202329,4229,4229,0329,1629,162.627.900
26 de dez. de 202328,8929,6228,8629,4229,422.474.100
22 de dez. de 202329,1729,2328,8028,8928,893.361.900
21 de dez. de 202328,9929,1128,8029,0229,023.354.400
21 de dez. de 20230.048414 Dividendo
20 de dez. de 202329,2129,8828,6828,6828,635.203.400
19 de dez. de 202329,0529,6029,0329,3329,283.979.000
18 de dez. de 202329,6029,7428,8628,9728,923.228.300
15 de dez. de 202329,4829,7929,1229,4829,437.091.700
14 de dez. de 202329,8730,1529,3229,4929,447.591.300
13 de dez. de 202328,4629,8528,2929,5629,518.263.000
12 de dez. de 202328,4228,6728,1828,4528,403.228.000
11 de dez. de 202328,1928,5028,0228,2528,203.384.600
08 de dez. de 202328,3628,5228,0528,1928,143.065.800
07 de dez. de 202328,6928,8428,0928,2428,193.952.500
07 de dez. de 20230.050805 Dividendo
06 de dez. de 202328,6728,7328,2728,6328,533.479.000
05 de dez. de 202328,3528,9628,3528,5728,474.504.900
04 de dez. de 202327,9628,4527,8628,1828,082.732.700
01 de dez. de 202328,0528,2527,6528,0527,955.269.500
30 de nov. de 202328,4028,4327,5028,0827,9819.272.500
29 de nov. de 202329,6029,7328,3328,3328,237.255.600
28 de nov. de 202329,1329,8628,8329,5729,478.895.800
27 de nov. de 202328,4929,1328,2729,1029,004.342.500
24 de nov. de 202328,2628,6428,1328,3228,222.976.900
23 de nov. de 202328,3528,7628,1328,3528,252.806.700
22 de nov. de 202328,4829,1328,3328,4028,307.406.100
21 de nov. de 202328,4628,5328,2228,2628,164.922.600
20 de nov. de 202327,5528,6427,4128,6028,507.396.600
17 de nov. de 202327,8527,9927,3427,3527,265.221.500
16 de nov. de 202327,6728,1027,3927,8827,787.365.900
14 de nov. de 202326,7827,5726,5727,3227,236.509.300
13 de nov. de 202326,7426,8026,0126,5926,505.370.000
10 de nov. de 202326,0426,9725,6026,7526,666.189.900
09 de nov. de 202326,1326,2025,6725,8325,747.110.900
08 de nov. de 202326,0626,3425,9426,1426,055.121.200
07 de nov. de 202325,6025,9725,3625,9025,815.436.400
06 de nov. de 202325,3425,7725,3225,5825,495.007.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...