Skip to main content
Raia Drogasil S.A. (BVMF:RADL3)
Brazil flag Brazil · Delayed Price · Currency is BRL
23.99
-0.54 (-2.20%)
Mar 5, 2026, 6:07 PM GMT-3

Raia Drogasil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202624.2324.8023.6023.9923.99-2.20%14,306,500
Mar 4, 202625.2525.3624.1224.5324.532.51%18,365,500
Mar 3, 202623.8224.4223.4023.9323.93-2.25%12,938,200
Mar 2, 202624.7524.9424.1924.4824.48-2.39%7,881,600
Feb 27, 202625.4025.9424.9425.0825.08-2.22%8,890,300
Feb 26, 202625.7725.8825.2625.6525.650.83%8,646,800
Feb 25, 202626.0226.3225.2625.4425.44-1.97%6,653,900
Feb 24, 202626.1926.2125.4525.9525.95-0.19%8,357,400
Feb 23, 202626.0926.3125.7426.0026.00-1.85%4,990,600
Feb 20, 202626.1426.6525.8626.4926.490.30%8,332,200
Feb 19, 202626.0827.0325.7326.4126.411.89%6,710,800
Feb 18, 202625.7725.9725.5425.9225.92-0.12%7,198,000
Feb 13, 202625.7126.5625.5225.9525.95-1.89%10,637,100
Feb 12, 202626.7826.7825.8126.4526.45-2.04%13,111,400
Feb 11, 202626.9027.4226.6327.0027.001.12%9,026,200
Feb 10, 202626.8426.9226.4326.7026.700.23%10,448,300
Feb 9, 202626.7927.1826.0626.6426.64-0.04%11,492,400
Feb 6, 202626.4226.7625.8726.6526.651.45%9,646,300
Feb 5, 202625.7926.7825.6726.2726.272.66%11,133,600
Feb 4, 202626.6826.6824.8725.5925.59-4.19%8,117,200
Feb 3, 202625.2826.7125.2026.7126.715.99%22,407,600
Feb 2, 202624.7025.2024.3925.2025.202.86%9,895,800
Jan 30, 202624.4524.5223.9524.5024.500.08%9,850,900
Jan 29, 202624.9024.9324.0824.4824.48-1.25%7,725,800
Jan 28, 202624.9525.0924.3424.7924.79-0.52%12,580,300
Jan 27, 202624.7925.0924.5524.9224.921.80%8,786,800
Jan 26, 202624.9925.0524.2724.4824.48-1.09%8,389,600
Jan 23, 202624.8024.9724.4024.7524.750.41%12,409,600
Jan 22, 202625.7726.2524.6524.6524.65-3.86%22,124,200
Jan 21, 202625.3026.1525.0225.6425.642.72%9,798,600
Jan 20, 202624.4025.0024.2524.9624.961.46%7,446,000
Jan 19, 202625.1925.1924.5124.6024.60-1.99%3,747,500
Jan 16, 202624.6325.2724.4425.1025.101.41%7,950,300
Jan 15, 202624.4524.8023.9824.7524.751.85%7,322,800
Jan 14, 202623.7524.6423.7024.3024.302.70%9,278,800
Jan 13, 202623.5723.7823.3923.6623.66-0.25%8,482,000
Jan 12, 202623.9724.0723.4723.7223.72-1.00%7,813,100
Jan 9, 202624.2424.3923.7823.9623.96-1.40%9,491,900
Jan 8, 202624.1524.7824.1324.3024.300.50%7,115,000
Jan 7, 202624.5424.7423.7724.1824.18-1.91%7,982,100
Jan 6, 202624.4424.8624.2424.6524.651.65%6,771,800
Jan 5, 202623.6824.5323.6424.2524.252.36%6,024,000
Jan 2, 202623.7924.1023.6523.6923.691.02%6,569,800
Dec 30, 202523.4923.6023.2023.4523.450.47%4,316,100
Dec 29, 202522.9223.3822.5623.3423.341.30%8,437,400
Dec 26, 202522.8323.2022.7623.0423.040.48%2,845,600
Dec 23, 202523.0723.2822.6322.9322.930.34%4,317,600
Dec 22, 202522.5422.9022.5422.8522.850.91%4,863,971
Dec 19, 202522.6222.7522.2222.6522.650.13%13,799,681
Dec 18, 202522.7323.0722.5822.6222.62-1.20%8,290,355
Dec 17, 202523.0223.1622.2722.8922.89-0.56%11,764,679
Dec 16, 202523.6523.7822.8923.0223.02-4.94%12,045,587
Dec 15, 202524.7324.9524.2224.2224.22-1.20%9,703,871
Dec 12, 202524.2024.5624.0724.5124.511.34%6,711,089
Dec 11, 202523.3124.2823.1824.1924.193.22%6,647,951
Dec 10, 202523.2523.5922.8923.4323.431.14%5,007,791
Dec 9, 202522.5823.2622.2623.1723.171.37%6,801,767
Dec 8, 202522.7723.1322.3422.8522.851.88%11,294,459
Dec 5, 202523.6623.6822.3122.4322.27-4.99%13,800,599
Dec 4, 202523.9424.0823.2423.6123.440.08%12,420,743
Dec 3, 202523.7823.8723.4223.5923.42-1.03%11,867,699
Dec 2, 202523.0523.8323.0523.8323.673.62%9,190,505
Dec 1, 202523.4923.4922.8523.0022.84-2.29%6,854,093
Nov 28, 202523.0923.5423.0923.5423.371.48%10,969,589
Nov 27, 202523.0523.4322.6823.2023.030.34%5,096,123
Nov 26, 202522.5423.2222.4723.1222.962.84%12,305,891
Nov 25, 202522.8622.9422.0522.4822.32-1.17%9,651,953
Nov 24, 202522.3822.7522.2222.7522.591.40%19,379,795
Nov 21, 202522.7222.9522.2622.4322.27-1.38%13,354,349
Nov 19, 202523.3423.4922.5622.7522.59-1.90%17,183,837
Nov 18, 202522.4623.2322.2823.1923.022.33%14,728,391
Nov 17, 202522.3522.7422.2822.6622.501.09%9,120,533
Nov 14, 202522.2122.6522.1422.4122.250.80%4,692,101
Nov 13, 202522.3922.5321.8922.2422.08-0.75%6,876,737
Nov 12, 202522.2822.4622.0422.4022.24-0.22%14,792,549
Nov 11, 202521.7822.4521.5922.4522.293.53%15,429,539
Nov 10, 202521.2421.7721.1321.6921.532.88%12,910,343
Nov 7, 202520.4921.0820.4921.0820.932.57%10,026,191
Nov 6, 202519.8520.5719.6220.5520.403.76%11,476,121
Nov 5, 202518.4820.3218.0019.8019.663.70%26,664,839
Nov 4, 202519.3919.4819.0819.1018.96-1.76%11,942,669
Nov 3, 202520.0320.1519.2819.4419.30-0.85%8,139,293
Oct 31, 202519.6119.8719.4319.6119.470.70%8,737,727
Oct 30, 202519.2219.6218.9919.4719.330.81%8,149,595
Oct 29, 202519.0719.5619.0219.3119.181.39%11,757,233
Oct 28, 202519.4919.4918.9919.0518.92-1.87%5,663,345
Oct 27, 202519.6119.7219.3619.4119.281.13%7,514,747
Oct 24, 202519.1119.3119.0219.2019.060.98%4,782,269
Oct 23, 202519.1519.3018.8119.0118.88-0.31%4,486,469
Oct 22, 202519.1119.1818.8719.0718.93-0.66%4,975,559
Oct 21, 202519.0719.4419.0119.2019.060.57%3,814,901
Oct 20, 202519.3219.3718.8519.0918.95-0.56%6,367,757
Oct 17, 202518.9719.2718.8119.2019.060.26%6,155,291
Oct 16, 202518.9919.2818.8019.1519.01-0.31%7,616,747
Oct 15, 202518.3819.4918.3819.2119.074.53%29,193,419
Oct 14, 202518.2318.5618.0818.3718.240.49%12,649,835
Oct 13, 202518.4518.5318.2218.2818.16-0.11%3,493,091
Oct 10, 202518.5318.7118.2418.3018.18-1.17%6,935,285
Oct 9, 202518.6419.3118.2818.5218.39-0.63%19,385,915
Oct 8, 202518.0818.8618.0818.6418.512.86%18,084,701