Skip to main content
Raia Drogasil S.A. (BVMF:RADL3)
Brazil flag Brazil · Delayed Price · Currency is BRL
22.95
-1.13 (-4.69%)
Dec 5, 2025, 5:40 PM GMT-3

Raia Drogasil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202524.4224.5623.7024.0824.080.08%12,177,200
Dec 3, 202524.2624.3523.8924.0624.06-1.03%11,635,000
Dec 2, 202523.5124.3123.5124.3124.313.62%9,010,300
Dec 1, 202523.9623.9623.3123.4623.46-2.29%6,719,700
Nov 28, 202523.5524.0123.5524.0124.011.48%10,754,500
Nov 27, 202523.5123.9023.1323.6623.660.34%4,996,200
Nov 26, 202522.9923.6822.9223.5823.582.83%12,064,600
Nov 25, 202523.3223.4022.4922.9322.93-1.16%9,462,700
Nov 24, 202522.8323.2022.6623.2023.201.40%18,999,800
Nov 21, 202523.1723.4122.7022.8822.88-1.38%13,092,500
Nov 19, 202523.8123.9623.0123.2023.20-1.90%16,846,900
Nov 18, 202522.9123.6922.7323.6523.652.34%14,439,600
Nov 17, 202522.8023.1922.7223.1123.111.09%8,941,700
Nov 14, 202522.6523.1022.5822.8622.860.79%4,600,100
Nov 13, 202522.8422.9822.3322.6822.68-0.74%6,741,900
Nov 12, 202522.7222.9122.4822.8522.85-0.22%14,502,500
Nov 11, 202522.2122.9022.0222.9022.903.53%15,127,000
Nov 10, 202521.6622.2021.5522.1222.122.88%12,657,200
Nov 7, 202520.9021.5020.9021.5021.502.58%9,829,600
Nov 6, 202520.2520.9820.0120.9620.963.76%11,251,100
Nov 5, 202518.8520.7318.3620.2020.203.70%26,142,000
Nov 4, 202519.7819.8719.4619.4819.48-1.77%11,708,500
Nov 3, 202520.4320.5519.6719.8319.83-0.85%7,979,700
Oct 31, 202520.0020.2719.8220.0020.000.70%8,566,400
Oct 30, 202519.6020.0119.3719.8619.860.81%7,989,800
Oct 29, 202519.4519.9519.4019.7019.701.39%11,526,700
Oct 28, 202519.8819.8819.3719.4319.43-1.87%5,552,300
Oct 27, 202520.0020.1119.7519.8019.801.12%7,367,400
Oct 24, 202519.4919.7019.4019.5819.580.98%4,688,500
Oct 23, 202519.5319.6919.1919.3919.39-0.31%4,398,500
Oct 22, 202519.4919.5619.2519.4519.45-0.66%4,878,000
Oct 21, 202519.4519.8319.3919.5819.580.56%3,740,100
Oct 20, 202519.7119.7619.2319.4719.47-0.56%6,242,900
Oct 17, 202519.3519.6519.1919.5819.580.26%6,034,600
Oct 16, 202519.3719.6619.1819.5319.53-0.31%7,467,400
Oct 15, 202518.7519.8818.7519.5919.594.54%28,621,000
Oct 14, 202518.5918.9318.4418.7418.740.48%12,401,800
Oct 13, 202518.8218.9018.5818.6518.65-0.11%3,424,600
Oct 10, 202518.9019.0818.6018.6718.67-1.16%6,799,300
Oct 9, 202519.0119.7018.6418.8918.89-0.63%19,005,800
Oct 8, 202518.4419.2418.4419.0119.012.87%17,730,100
Oct 7, 202518.7618.8118.2118.4818.48-1.28%7,917,700
Oct 6, 202518.6619.0218.5118.7218.72-0.58%8,872,100
Oct 3, 202517.9018.8417.9018.8318.754.50%9,491,400
Oct 2, 202518.1918.2017.6718.0217.94-1.21%5,505,800
Oct 1, 202518.5518.6017.9918.2418.16-0.98%6,612,000
Sep 30, 202518.2718.8017.8918.4218.341.77%11,311,100
Sep 29, 202518.0018.1017.6818.1018.021.74%15,731,400
Sep 26, 202517.8517.9317.6317.7917.710.91%6,847,200
Sep 25, 202518.1718.1717.6217.6317.55-3.56%5,653,300