RADL3.SA - Raia Drogasil S.A.

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
19 de jul de 201874,9275,3973,8975,1275,12375.300
18 de jul de 201877,8078,0075,1075,7075,701.546.500
17 de jul de 201875,1878,7974,7578,3078,301.603.500
16 de jul de 201875,1275,9574,0575,2075,201.352.900
13 de jul de 201870,7075,3970,7074,7574,752.163.400
12 de jul de 201869,5471,5769,5471,1071,101.985.200
11 de jul de 201867,4570,9267,4569,8969,891.580.300
10 de jul de 201868,3969,1567,5167,9567,95949.700
09 de jul de 201867,3767,3767,3767,3767,37-
06 de jul de 201868,2968,3067,0467,3767,37647.500
05 de jul de 201869,9469,9467,5068,3068,30690.500
04 de jul de 201870,3670,6069,5169,7969,79311.500
03 de jul de 201868,5070,4268,2869,9969,99775.100
02 de jul de 201865,9968,2865,9267,7667,76610.700
29 de jun de 201865,4867,1965,1666,4066,401.061.500
28 de jun de 201865,8566,2964,0064,9964,991.220.200
27 de jun de 201867,9668,5165,4365,8565,851.972.600
27 de jun de 20180.153337 Dividendo
26 de jun de 201868,5068,8867,3068,1167,961.398.900
25 de jun de 201867,6668,9467,2068,2768,121.167.000
22 de jun de 201869,0069,7867,1667,8767,721.061.800
21 de jun de 201870,9971,1468,2068,2368,081.724.400
20 de jun de 201872,2572,2569,4270,6570,492.006.700
19 de jun de 201870,3072,9970,3071,3171,151.791.800
18 de jun de 201869,0071,7568,0070,9070,741.879.300
15 de jun de 201867,6971,1567,6969,1769,013.775.000
14 de jun de 201866,0568,3165,5067,8567,701.701.100
13 de jun de 201865,3066,8464,5166,3366,181.331.200
12 de jun de 201863,9665,5063,7065,1064,95903.600
11 de jun de 201865,3065,3063,6864,6764,521.034.500
08 de jun de 201864,8666,4462,9565,3065,151.667.500
07 de jun de 201864,0065,5261,5064,2464,101.791.700
06 de jun de 201867,0367,2064,5365,0064,851.461.400
05 de jun de 201868,0068,8966,0167,0066,851.268.600
04 de jun de 201864,9368,3864,9268,2368,081.332.300
01 de jun de 201863,2765,3962,2764,8364,68898.600
30 de mai de 201861,3062,2761,1362,2762,131.332.800
29 de mai de 201862,3263,0161,1161,5061,361.616.400
28 de mai de 201861,7061,9959,5061,7361,59861.000
25 de mai de 201863,3663,7761,5461,9261,78871.200
24 de mai de 201863,0163,7262,3863,0062,861.711.100
23 de mai de 201865,7866,5663,8463,8563,711.238.300
22 de mai de 201866,2266,7765,2066,6166,461.013.200
21 de mai de 201867,0167,7064,4765,1064,951.462.900
18 de mai de 201869,2569,2566,0066,2666,112.778.800
17 de mai de 201871,4271,8569,0069,2569,093.105.400
16 de mai de 201869,2171,5769,2171,1871,021.028.000
15 de mai de 201869,1270,8069,1269,9069,741.665.400
14 de mai de 201869,6071,7968,4970,2470,081.726.700
11 de mai de 201867,0269,9966,5369,6069,442.026.700
10 de mai de 201863,4967,5063,2267,4067,251.450.900
09 de mai de 201862,8663,4462,2363,2063,061.154.200
08 de mai de 201861,4562,8860,2062,3262,181.989.800
07 de mai de 201863,0663,2261,0261,3661,221.482.800
04 de mai de 201865,3565,3662,7063,0062,862.453.900
03 de mai de 201867,1967,4965,1965,3865,233.031.100
02 de mai de 201867,0067,3765,1966,0065,854.248.000
30 de abr de 201870,2670,4168,5868,7868,63759.600
27 de abr de 201870,3170,9668,5069,5069,341.431.400
26 de abr de 201868,7970,6068,4070,0169,85859.800
25 de abr de 201868,2068,9167,5268,4268,27691.500
24 de abr de 201867,9269,0967,5668,1067,95944.700
23 de abr de 201868,2369,7067,2067,5067,35977.700
20 de abr de 201869,5069,7068,2268,2268,07672.600
19 de abr de 201869,9270,0168,1569,2469,081.654.600
18 de abr de 201870,0370,4469,2369,3569,191.349.300
17 de abr de 201869,2570,5469,2270,5470,38910.800
16 de abr de 201870,0071,4469,0469,5069,34955.700
13 de abr de 201870,7570,7569,3969,7569,591.475.600
12 de abr de 201869,8071,2969,7571,1070,941.915.700
11 de abr de 201869,4670,1868,7669,7069,541.164.200
10 de abr de 201867,4869,6167,2569,0068,842.201.900
09 de abr de 201867,9467,9465,8167,0066,852.142.900
06 de abr de 201868,9268,9866,2667,9067,753.115.600
05 de abr de 201873,6073,6070,0070,0069,842.678.100
04 de abr de 201873,2973,9571,7172,1672,001.837.300
03 de abr de 201874,8475,7873,1174,2074,031.651.900
02 de abr de 201875,0075,3573,3074,4374,261.530.300
29 de mar de 201872,8675,9772,8674,8074,631.274.000
28 de mar de 201874,0474,7272,8072,8372,67896.300
27 de mar de 201876,4076,5874,2974,2974,121.709.000
27 de mar de 20180.154855 Dividendo
26 de mar de 201876,3076,4274,8976,3075,97869.100
23 de mar de 201875,9976,9575,3075,3074,98765.800
22 de mar de 201876,9577,3075,7776,7076,37640.900
21 de mar de 201877,7278,1676,1576,6076,27851.400
20 de mar de 201877,5978,3277,0577,3877,05665.700
19 de mar de 201876,0077,9575,5477,4077,07988.700
16 de mar de 201878,1778,1776,1176,4876,151.891.100
15 de mar de 201879,4779,4777,2677,9077,571.235.300
14 de mar de 201880,3480,3479,0179,0178,671.025.000
13 de mar de 201879,0080,7379,0079,6279,281.301.500
12 de mar de 201879,8880,3478,5078,6678,32948.000
09 de mar de 201878,9580,3678,4079,8079,461.018.200
08 de mar de 201879,7079,8478,2678,8078,46936.000
07 de mar de 201877,1979,7877,1679,6879,341.604.600
06 de mar de 201878,4778,9777,1977,1976,86801.300
05 de mar de 201879,0979,0977,8078,3077,97818.400
02 de mar de 201878,8079,3977,8579,1078,76968.700
01 de mar de 201878,5679,9778,0379,2178,871.028.700
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...