Raia Drogasil S.A. RADL3
BMFBOVESPA · Brazil · Retail Trade
BRL 18.58+0.21 (+1.14%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 18.55 | +0.98% | BRL 18.34 | BRL 18.71 | BRL 18.18 | 4.20M |
| 2026-09-30 | BRL 18.37 | +1.27% | BRL 18.35 | BRL 18.64 | BRL 17.93 | 21.73M |
| 2026-09-29 | BRL 18.14 | +2.66% | BRL 17.80 | BRL 18.30 | BRL 17.76 | 19.75M |
| 2026-09-28 | BRL 17.67 | -2.70% | BRL 18.06 | BRL 18.16 | BRL 17.55 |
| 9.80M |
| 2026-09-25 | BRL 18.16 | -1.57% | BRL 18.45 | BRL 18.71 | BRL 17.79 | 17.46M |
| 2026-09-24 | BRL 18.45 | -5.38% | BRL 19.56 | BRL 19.56 | BRL 17.75 | 20.15M |
| 2026-09-23 | BRL 19.50 | -3.61% | BRL 19.90 | BRL 20.35 | BRL 19.18 | 13.90M |
| 2026-09-22 | BRL 20.23 | -1.84% | BRL 20.30 | BRL 20.49 | BRL 19.70 | 14.47M |
| 2026-09-21 | BRL 20.61 | +1.88% | BRL 20.51 | BRL 20.72 | BRL 20.32 | 7.30M |
| 2026-09-18 | BRL 20.23 | -0.54% | BRL 20.20 | BRL 20.35 | BRL 19.90 | 12.62M |
| 2026-09-17 | BRL 20.34 | +0.54% | BRL 20.23 | BRL 20.57 | BRL 19.92 | 7.14M |
| 2026-09-16 | BRL 20.23 | +4.01% | BRL 19.43 | BRL 20.24 | BRL 19.27 | 12.00M |
| 2026-09-15 | BRL 19.45 | -0.46% | BRL 19.71 | BRL 19.78 | BRL 19.37 | 8.55M |
| 2026-09-14 | BRL 19.54 | -0.10% | BRL 18.91 | BRL 19.77 | BRL 18.91 | 6.76M |
| 2026-09-11 | BRL 19.56 | -1.01% | BRL 19.80 | BRL 19.85 | BRL 19.31 | 4.68M |
| 2026-09-10 | BRL 19.76 | +0.82% | BRL 19.54 | BRL 19.98 | BRL 19.35 | 14.21M |
| 2026-09-09 | BRL 19.60 | -4.02% | BRL 20.15 | BRL 20.15 | BRL 19.56 | 6.66M |
| 2026-09-08 | BRL 20.42 | +2.15% | BRL 20.38 | BRL 20.52 | BRL 20.01 | 6.84M |
| 2026-09-04 | BRL 19.99 | -1.38% | BRL 20.20 | BRL 20.37 | BRL 19.83 | 4.58M |
| 2026-09-03 | BRL 20.27 | +0.25% | BRL 20.73 | BRL 20.73 | BRL 20.15 | 5.01M |
| 2026-09-02 | BRL 20.22 | +2.85% | BRL 19.86 | BRL 20.73 | BRL 19.50 | 8.45M |
| 2026-09-01 | BRL 19.66 | +0.31% | BRL 19.78 | BRL 20.22 | BRL 19.53 | 6.62M |
| 2026-08-31 | BRL 19.60 | +1.24% | BRL 19.65 | BRL 19.89 | BRL 19.42 | 8.01M |
| 2026-08-28 | BRL 19.36 | -0.21% | BRL 19.40 | BRL 19.66 | BRL 18.99 | 5.10M |
| 2026-08-27 | BRL 19.40 | +0.47% | BRL 19.14 | BRL 19.81 | BRL 19.14 | 9.51M |
| 2026-08-26 | BRL 19.31 | -1.43% | BRL 19.50 | BRL 19.69 | BRL 19.06 | 9.65M |
| 2026-08-25 | BRL 19.59 | +6.93% | BRL 18.33 | BRL 19.72 | BRL 18.33 | 9.09M |
| 2026-08-24 | BRL 18.32 | -0.60% | BRL 18.19 | BRL 18.59 | BRL 18.12 | 7.95M |
| 2026-08-21 | BRL 18.43 | +4.89% | BRL 17.65 | BRL 18.62 | BRL 17.62 | 10.71M |
| 2026-08-20 | BRL 17.57 | -0.85% | BRL 17.50 | BRL 17.86 | BRL 17.40 | 6.44M |
| 2026-08-19 | BRL 17.72 | +3.57% | BRL 17.43 | BRL 17.93 | BRL 17.42 | 11.53M |
| 2026-08-18 | BRL 17.11 | -0.93% | BRL 17.20 | BRL 17.28 | BRL 16.93 | 10.10M |
| 2026-08-17 | BRL 17.27 | -1.48% | BRL 17.44 | BRL 17.69 | BRL 17.27 | 7.31M |
| 2026-08-14 | BRL 17.53 | -4.21% | BRL 18.14 | BRL 18.25 | BRL 17.10 | 10.02M |
| 2026-08-13 | BRL 18.30 | +1.67% | BRL 17.98 | BRL 18.47 | BRL 17.94 | 6.95M |
| 2026-08-12 | BRL 18.00 | -1.53% | BRL 18.30 | BRL 18.40 | BRL 17.74 | 25.41M |
| 2026-08-11 | BRL 18.28 | -9.59% | BRL 19.11 | BRL 19.35 | BRL 18.09 | 16.14M |
| 2026-08-07 | BRL 20.22 | +0.50% | BRL 20.21 | BRL 20.27 | BRL 19.91 | 7.15M |
| 2026-08-06 | BRL 20.12 | -2.09% | BRL 20.20 | BRL 20.70 | BRL 20.01 | 13.32M |
| 2026-08-05 | BRL 20.55 | +5.87% | BRL 19.64 | BRL 20.84 | BRL 19.36 | 26.55M |
| 2026-08-04 | BRL 19.41 | +2.97% | BRL 19.30 | BRL 19.57 | BRL 19.01 | 13.93M |
| 2026-08-03 | BRL 18.85 | +2.00% | BRL 18.69 | BRL 18.93 | BRL 18.41 | 10.78M |
| 2026-07-31 | BRL 18.48 | +1.26% | BRL 18.53 | BRL 18.67 | BRL 18.18 | 6.25M |
| 2026-07-30 | BRL 18.25 | +2.76% | BRL 17.90 | BRL 18.28 | BRL 17.87 | 5.11M |
| 2026-07-29 | BRL 17.76 | -2.42% | BRL 18.24 | BRL 18.26 | BRL 17.70 | 4.69M |
| 2026-07-28 | BRL 18.20 | +0.17% | BRL 18.75 | BRL 18.89 | BRL 18.10 | 4.76M |
| 2026-07-27 | BRL 18.17 | +1.06% | BRL 18.10 | BRL 18.30 | BRL 17.70 | 5.22M |
| 2026-07-24 | BRL 17.98 | -1.15% | BRL 18.11 | BRL 18.15 | BRL 17.80 | 5.05M |
| 2026-07-23 | BRL 18.19 | -0.55% | BRL 18.15 | BRL 18.66 | BRL 18.08 | 6.17M |
| 2026-07-22 | BRL 18.29 | +0.88% | BRL 18.26 | BRL 18.48 | BRL 17.98 | 5.98M |
| 2026-07-21 | BRL 18.13 | -3.00% | BRL 18.70 | BRL 18.75 | BRL 18.08 | 13.56M |
| 2026-07-20 | BRL 18.69 | +0.75% | BRL 18.57 | BRL 18.88 | BRL 18.52 | 11.84M |
| 2026-07-17 | BRL 18.55 | +0.16% | BRL 18.40 | BRL 18.59 | BRL 18.14 | 9.35M |
| 2026-07-16 | BRL 18.52 | -0.80% | BRL 18.58 | BRL 18.75 | BRL 18.40 | 5.67M |
| 2026-07-15 | BRL 18.67 | +0.38% | BRL 18.60 | BRL 18.77 | BRL 18.39 | 7.70M |
| 2026-07-14 | BRL 18.60 | +2.20% | BRL 18.31 | BRL 18.67 | BRL 18.20 | 10.49M |
| 2026-07-13 | BRL 18.20 | -3.04% | BRL 18.75 | BRL 18.87 | BRL 18.18 | 16.40M |
| 2026-07-10 | BRL 18.77 | +3.53% | BRL 18.64 | BRL 19.00 | BRL 18.38 | 15.29M |
| 2026-07-09 | BRL 18.13 | +4.68% | BRL 17.45 | BRL 18.15 | BRL 17.29 | 11.65M |
| 2026-07-08 | BRL 17.32 | -1.59% | BRL 17.47 | BRL 17.75 | BRL 17.21 | 12.04M |
| 2026-07-07 | BRL 17.60 | +0.92% | BRL 17.50 | BRL 17.77 | BRL 17.36 | 13.76M |
| 2026-07-06 | BRL 17.44 | +2.17% | BRL 16.76 | BRL 17.47 | BRL 16.71 | 9.82M |
| 2026-07-03 | BRL 17.07 | +1.13% | BRL 17.07 | BRL 17.31 | BRL 17.04 | 4.01M |
| 2026-07-02 | BRL 16.88 | +1.08% | BRL 16.97 | BRL 17.03 | BRL 16.63 | 10.66M |
| 2026-07-01 | BRL 16.70 | -0.65% | BRL 16.85 | BRL 17.05 | BRL 16.56 | 5.93M |
| 2026-06-30 | BRL 16.81 | -2.04% | BRL 16.89 | BRL 16.95 | BRL 16.34 | 12.88M |
| 2026-06-29 | BRL 17.16 | -1.10% | BRL 17.36 | BRL 17.50 | BRL 17.01 | 5.00M |
| 2026-06-26 | BRL 17.35 | +0.87% | BRL 17.23 | BRL 17.52 | BRL 17.06 | 12.32M |
| 2026-06-25 | BRL 17.20 | +0.70% | BRL 17.21 | BRL 17.52 | BRL 17.15 | 5.22M |
| 2026-06-24 | BRL 17.08 | +0.47% | BRL 16.85 | BRL 17.33 | BRL 16.70 | 12.17M |
| 2026-06-23 | BRL 17.00 | +1.25% | BRL 16.66 | BRL 17.04 | BRL 16.63 | 7.42M |
| 2026-06-22 | BRL 16.79 | +3.32% | BRL 16.35 | BRL 16.90 | BRL 16.21 | 12.58M |
| 2026-06-19 | BRL 16.25 | -1.81% | BRL 16.56 | BRL 16.71 | BRL 16.22 | 10.99M |
| 2026-06-18 | BRL 16.55 | -5.48% | BRL 17.44 | BRL 17.60 | BRL 16.46 | 9.57M |
| 2026-06-17 | BRL 17.51 | -0.91% | BRL 17.75 | BRL 18.11 | BRL 17.51 | 8.30M |
| 2026-06-16 | BRL 17.67 | +2.20% | BRL 17.23 | BRL 17.77 | BRL 17.20 | 9.27M |
| 2026-06-15 | BRL 17.29 | -0.97% | BRL 17.97 | BRL 18.00 | BRL 17.29 | 8.52M |
| 2026-06-12 | BRL 17.46 | -0.91% | BRL 17.35 | BRL 18.04 | BRL 17.35 | 7.43M |
| 2026-06-11 | BRL 17.62 | -0.79% | BRL 17.85 | BRL 17.88 | BRL 17.26 | 11.84M |
| 2026-06-10 | BRL 17.76 | -1.88% | BRL 17.99 | BRL 18.22 | BRL 17.76 | 11.57M |
| 2026-06-09 | BRL 18.10 | +1.46% | BRL 18.00 | BRL 18.33 | BRL 17.93 | 12.08M |
| 2026-06-08 | BRL 17.84 | +2.18% | BRL 17.35 | BRL 18.01 | BRL 17.30 | 15.59M |
| 2026-06-05 | BRL 17.46 | -0.29% | BRL 17.43 | BRL 17.72 | BRL 17.23 | 11.76M |
| 2026-06-03 | BRL 17.51 | -3.26% | BRL 17.95 | BRL 17.98 | BRL 17.29 | 13.42M |
| 2026-06-02 | BRL 18.10 | +1.34% | BRL 17.91 | BRL 18.16 | BRL 17.70 | 14.97M |
| 2026-06-01 | BRL 17.86 | -4.44% | BRL 18.63 | BRL 18.69 | BRL 17.77 | 20.31M |
| 2026-05-29 | BRL 18.69 | -1.37% | BRL 18.87 | BRL 19.01 | BRL 18.69 | 23.35M |
| 2026-05-28 | BRL 18.95 | +2.43% | BRL 18.55 | BRL 19.43 | BRL 18.47 | 22.73M |
| 2026-05-27 | BRL 18.50 | +2.72% | BRL 18.30 | BRL 18.63 | BRL 18.03 | 14.43M |
| 2026-05-26 | BRL 18.01 | -2.54% | BRL 18.51 | BRL 18.54 | BRL 17.82 | 6.26M |