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
Sep 24, 202518.3318.4718.0718.2818.20-0.11%7,692,500
Sep 23, 202517.5518.5217.5018.3018.223.92%7,394,100
Sep 22, 202518.0018.0317.4417.6117.53-2.81%7,837,600
Sep 19, 202518.1918.2817.7118.1218.04-0.11%11,367,300
Sep 18, 202518.4018.8318.0818.1418.06-2.21%7,923,500
Sep 17, 202517.5018.7317.4418.5518.476.06%16,444,300
Sep 16, 202517.4817.5017.3217.4917.410.81%10,160,600
Sep 15, 202517.9417.9617.2717.3517.27-3.93%12,237,900
Sep 12, 202517.3018.2417.3018.0617.982.85%10,698,100
Sep 11, 202517.6017.8017.2217.5617.480.69%6,769,500
Sep 10, 202517.1417.5717.1417.4417.361.10%4,849,500
Sep 9, 202517.1417.3416.9817.2517.171.29%9,982,400
Sep 8, 202517.4417.5516.7317.0316.96-1.84%11,432,200
Sep 5, 202517.5017.9517.1517.3517.27-0.46%8,625,400
Sep 4, 202517.0317.4417.0117.4317.352.17%5,032,100
Sep 3, 202517.3017.3216.8817.0616.99-1.90%8,988,800
Sep 2, 202517.2417.8017.1617.3917.31-1.47%25,444,700
Sep 1, 202517.5017.6616.8517.6517.570.57%19,385,900
Aug 29, 202518.7419.1617.5517.5517.47-6.90%16,327,700
Aug 28, 202518.7018.9818.4318.8518.771.24%6,607,400
Aug 27, 202518.2918.6218.1818.6218.542.87%11,989,200
Aug 26, 202518.0918.3617.8018.1018.02-0.06%9,930,700
Aug 25, 202518.7618.8618.1118.1118.03-3.00%7,682,800
Aug 22, 202518.2818.9218.0318.6718.592.25%8,561,200
Aug 21, 202517.8018.3817.8018.2618.182.01%15,127,700
Aug 20, 202517.4518.0017.3517.9017.823.17%12,393,400
Aug 19, 202517.3017.5117.0717.3517.27-0.57%10,975,400
Aug 18, 202517.5117.7517.4017.4517.37-0.11%3,849,300
Aug 15, 202517.6917.8817.1417.4717.39-0.63%7,679,900
Aug 14, 202517.3217.7117.2317.5817.500.34%6,422,600
Aug 13, 202517.5917.7117.4617.5217.44-0.40%12,809,300
Aug 12, 202517.5917.7317.4517.5917.511.21%7,729,600
Aug 11, 202517.4817.8217.2617.3817.30-1.53%9,507,900
Aug 8, 202517.3917.8117.2817.6517.570.28%14,988,600
Aug 7, 202517.6117.9817.2717.6017.52-1.12%29,349,500
Aug 6, 202516.5018.0716.5017.8017.7218.67%52,047,800
Aug 5, 202515.0115.2314.6115.0014.930.87%16,572,000
Aug 4, 202514.0014.9513.8814.8714.818.54%16,222,200
Aug 1, 202513.5713.7513.5213.7013.641.71%6,590,700
Jul 31, 202513.4113.5813.0713.4713.41-0.59%7,961,600
Jul 30, 202513.8313.9513.3713.5513.49-2.17%8,246,200
Jul 29, 202513.7513.9513.7113.8513.790.44%4,388,900
Jul 28, 202514.0414.2013.6913.7913.73-1.78%3,261,800
Jul 25, 202514.3314.3813.9514.0413.98-1.34%4,604,200
Jul 24, 202514.1314.3014.0214.2314.170.42%7,318,700
Jul 23, 202514.0014.2613.8514.1714.110.93%6,376,000
Jul 22, 202513.9514.3213.8614.0413.980.21%8,600,800
Jul 21, 202513.7014.0813.6114.0113.953.55%8,955,100
Jul 18, 202513.8013.9413.5313.5313.47-3.43%8,911,800
Jul 17, 202513.8014.1113.5814.0113.951.52%11,194,800