RADL3.SA - Raia Drogasil S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
18 de out de 201865,1065,9064,9665,6965,6982.100
17 de out de 201866,5066,8564,9265,0965,092.178.600
16 de out de 201868,0068,2065,8367,0167,012.109.500
15 de out de 201867,8768,2566,7667,4967,491.452.700
11 de out de 201872,7072,7067,0867,4867,482.539.100
10 de out de 201872,6074,1671,4071,7771,771.024.500
09 de out de 2018------
08 de out de 2018------
05 de out de 201875,3075,5872,7072,7572,75831.000
04 de out de 201874,3075,2773,8574,1674,161.040.000
03 de out de 2018------
02 de out de 201873,4073,8071,8872,5172,51752.800
01 de out de 201872,9972,9970,3771,3071,302.550.800
28 de set de 201873,4574,1972,4372,4372,43531.900
27 de set de 201872,9974,7572,8374,2074,20877.900
27 de set de 20180.157891 Dividendo
26 de set de 201874,2374,7872,7072,7072,54834.600
25 de set de 201874,0374,3272,5273,4473,282.229.000
24 de set de 201877,2477,4674,3474,3474,18575.800
21 de set de 201877,9380,0077,5177,7077,531.307.400
20 de set de 201877,7378,1977,0077,0376,86432.400
19 de set de 201877,6477,8176,3677,0076,83685.000
18 de set de 201877,2178,0576,6177,7177,54447.200
17 de set de 201876,5079,2075,7677,4777,30928.500
14 de set de 201874,2077,8374,1576,9676,791.276.800
13 de set de 201874,9574,9572,9973,9573,79516.800
12 de set de 201874,1574,3772,5973,7073,54830.900
11 de set de 201874,1175,4073,2073,4473,28663.900
10 de set de 201874,9575,8374,3575,6775,51948.700
06 de set de 201873,0274,5772,0574,2574,09748.200
05 de set de 201875,1475,1471,9572,7972,63904.300
04 de set de 201876,4676,6275,0175,1474,98613.900
03 de set de 201875,2576,6875,0176,2576,08366.000
31 de ago de 201878,5980,7576,9077,0076,831.830.100
30 de ago de 201879,0879,8677,8978,6078,431.348.400
29 de ago de 201877,4379,6076,9079,0878,911.302.600
28 de ago de 201880,0080,2076,8177,1176,941.349.400
27 de ago de 201881,3582,2080,1080,3480,17785.300
24 de ago de 201880,3081,8280,2381,2081,02958.900
23 de ago de 201878,7582,2578,7579,8079,631.504.400
22 de ago de 201875,1178,8275,1178,4078,231.516.500
21 de ago de 201875,7877,0075,1575,8175,651.001.300
20 de ago de 201875,1576,9175,0676,2076,03768.800
17 de ago de 201875,0076,1774,5475,7375,571.783.700
16 de ago de 201875,5276,4775,1075,4275,261.510.000
15 de ago de 201875,0175,5974,8075,1775,011.406.600
14 de ago de 201876,8977,0175,5575,6075,44663.100
13 de ago de 201875,8676,4674,8576,2976,12670.400
10 de ago de 201875,8877,0075,5476,5076,331.319.600
09 de ago de 201875,0577,5975,0576,5076,33854.500
08 de ago de 201874,7476,3074,5975,8875,721.032.200
07 de ago de 201876,9976,9975,1575,2575,09807.300
06 de ago de 201876,8077,5976,3976,3976,22544.500
03 de ago de 201877,2178,0976,6777,2377,06694.500
02 de ago de 201876,2978,4075,6077,0476,87835.100
01 de ago de 201874,4877,4573,5175,8675,70897.100
31 de jul de 201871,7174,9071,7174,3674,201.204.500
30 de jul de 201875,4375,7774,1174,1173,951.325.500
27 de jul de 201875,1075,5974,5575,0074,84937.000
26 de jul de 201875,6475,9374,5475,0074,841.274.300
25 de jul de 201876,4277,4376,1176,3076,13721.200
24 de jul de 201877,0178,2875,9976,7076,53784.700
23 de jul de 201877,2978,7576,0076,6076,43801.800
20 de jul de 201878,2579,4677,5178,0577,881.009.200
19 de jul de 201874,9276,9973,8976,0075,83745.800
18 de jul de 201877,8078,0075,1075,7075,541.546.500
17 de jul de 201875,1878,7974,7578,3078,131.603.500
16 de jul de 201875,1275,9574,0575,2075,041.352.900
13 de jul de 201870,7075,3970,7074,7574,592.163.400
12 de jul de 201869,5471,5769,5471,1070,951.985.200
11 de jul de 201867,4570,9267,4569,8969,741.580.300
10 de jul de 201868,3969,1567,5167,9567,80949.700
06 de jul de 201868,2968,3067,0467,3767,22647.500
05 de jul de 201869,9469,9467,5068,3068,15690.500
04 de jul de 201870,3670,6069,5169,7969,64311.500
03 de jul de 201868,5070,4268,2869,9969,84775.100
02 de jul de 201865,9968,2865,9267,7667,61610.700
29 de jun de 201865,4867,1965,1666,4066,261.061.500
28 de jun de 201865,8566,2964,0064,9964,851.220.200
27 de jun de 201867,9668,5165,4365,8565,711.972.600
27 de jun de 20180.153337 Dividendo
26 de jun de 201868,5068,8867,3068,1167,811.398.900
25 de jun de 201867,6668,9467,2068,2767,971.167.000
22 de jun de 201869,0069,7867,1667,8767,571.061.800
21 de jun de 201870,9971,1468,2068,2367,931.724.400
20 de jun de 201872,2572,2569,4270,6570,342.006.700
19 de jun de 201870,3072,9970,3071,3170,991.791.800
18 de jun de 201869,0071,7568,0070,9070,591.879.300
15 de jun de 201867,6971,1567,6969,1768,863.775.000
14 de jun de 201866,0568,3165,5067,8567,551.701.100
13 de jun de 201865,3066,8464,5166,3366,041.331.200
12 de jun de 201863,9665,5063,7065,1064,81903.600
11 de jun de 201865,3065,3063,6864,6764,381.034.500
08 de jun de 201864,8666,4462,9565,3065,011.667.500
07 de jun de 201864,0065,5261,5064,2463,961.791.700
06 de jun de 201867,0367,2064,5365,0064,711.461.400
05 de jun de 201868,0068,8966,0167,0066,701.268.600
04 de jun de 201864,9368,3864,9268,2367,931.332.300
01 de jun de 201863,2765,3962,2764,8364,54898.600
30 de mai de 201861,3062,2761,1362,2761,991.332.800
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...