Raia Drogasil S.A. RADL3
BMFBOVESPA · Brezilya · Perakende Ticaret
BRL 18,57+0,20 (+%1,09)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |