Skip to main content
Raia Drogasil S.A. (BVMF:RADL3)
Brazil flag Brazil · Delayed Price · Currency is BRL
22.05
-0.38 (-1.69%)
Apr 28, 2026, 5:07 PM GMT-3

Raia Drogasil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.2122.2221.7222.0522.05-1.69%4,910,500
Apr 27, 202622.3922.7122.3822.4322.43-0.40%6,424,700
Apr 24, 202622.0522.6021.9122.5222.522.13%4,365,400
Apr 23, 202622.7822.7921.8822.0522.05-2.91%8,938,100
Apr 22, 202623.3523.3522.5022.7122.71-2.78%6,715,600
Apr 20, 202623.0223.5022.7723.3623.360.95%7,743,500
Apr 17, 202624.0924.3923.1423.1423.14-0.47%11,068,300
Apr 16, 202624.2424.5523.2223.2523.25-3.37%6,770,000
Apr 15, 202624.1924.2123.7024.0624.06-0.54%9,143,900
Apr 14, 202623.9724.4223.8024.1924.191.26%13,400,500
Apr 13, 202623.6423.9523.4023.8923.890.29%8,674,500
Apr 10, 202623.7523.9723.5123.8223.821.49%10,342,300
Apr 9, 202623.5023.9823.2523.4723.470.21%9,198,400
Apr 8, 202622.9523.5422.7023.4223.425.12%16,793,700
Apr 7, 202621.8222.3221.3222.2822.281.92%14,851,600
Apr 6, 202621.9022.0221.3621.8621.77-11,642,300
Apr 2, 202622.1322.5021.5921.8621.77-3.95%15,508,400
Apr 1, 202623.6423.8422.6222.7622.67-3.27%10,822,800
Mar 31, 202623.7523.9722.9023.5323.441.03%12,396,600
Mar 30, 202623.6523.7023.1923.2923.20-0.04%5,338,800
Mar 27, 202623.5523.6623.1023.3023.21-1.94%4,991,600
Mar 26, 202624.1024.4123.5823.7623.67-2.86%6,106,100
Mar 25, 202624.0224.6023.9024.4624.363.86%9,658,800
Mar 24, 202623.1123.6422.7723.5523.461.16%16,586,800
Mar 23, 202623.0523.4222.7123.2823.193.56%12,950,000
Mar 20, 202623.2123.2122.4122.4822.39-2.73%12,358,600
Mar 19, 202622.6023.3322.3823.1123.02-0.30%13,941,000
Mar 18, 202623.3023.8023.1023.1823.09-1.02%5,792,700
Mar 17, 202623.2923.7423.0823.4223.330.26%8,937,400
Mar 16, 202624.0924.0923.2823.3623.27-0.93%7,767,700
Mar 13, 202623.8824.1723.4023.5823.49-0.30%16,113,300
Mar 12, 202623.7823.9023.1123.6523.56-1.25%15,695,400
Mar 11, 202623.3723.9623.2823.9523.860.88%6,870,000
Mar 10, 202623.9524.2823.4723.7423.650.34%6,493,500
Mar 9, 202623.6224.1623.0523.6623.57-0.29%10,047,700
Mar 6, 202623.6124.0023.5123.7323.64-1.08%11,682,700
Mar 5, 202624.2324.8023.6023.9923.90-2.20%14,306,500
Mar 4, 202625.2525.3624.1224.5324.432.51%18,365,500
Mar 3, 202623.8224.4223.4023.9323.84-2.25%12,938,200
Mar 2, 202624.7524.9424.1924.4824.38-2.39%7,881,600
Feb 27, 202625.4025.9424.9425.0824.98-2.22%8,890,300
Feb 26, 202625.7725.8825.2625.6525.550.83%8,646,800
Feb 25, 202626.0226.3225.2625.4425.34-1.97%6,653,900
Feb 24, 202626.1926.2125.4525.9525.85-0.19%8,357,400
Feb 23, 202626.0926.3125.7426.0025.90-1.85%4,990,600
Feb 20, 202626.1426.6525.8626.4926.390.30%8,332,200
Feb 19, 202626.0827.0325.7326.4126.311.89%6,710,800
Feb 18, 202625.7725.9725.5425.9225.82-0.12%7,198,000
Feb 13, 202625.7126.5625.5225.9525.85-1.89%10,637,100
Feb 12, 202626.7826.7825.8126.4526.35-2.04%13,111,400
Feb 11, 202626.9027.4226.6327.0026.891.12%9,090,700
Feb 10, 202626.8426.9226.4326.7026.590.23%10,448,300
Feb 9, 202626.7927.1826.0626.6426.54-0.04%11,492,400
Feb 6, 202626.4226.7625.8726.6526.551.45%9,646,300
Feb 5, 202625.7926.7825.6726.2726.172.66%11,133,600
Feb 4, 202626.6826.6824.8725.5925.49-4.19%8,117,200
Feb 3, 202625.2826.7125.2026.7126.605.99%22,407,600
Feb 2, 202624.7025.2024.3925.2025.102.86%9,895,800
Jan 30, 202624.4524.5223.9524.5024.400.08%9,850,900
Jan 29, 202624.9024.9324.0824.4824.38-1.25%7,725,800
Jan 28, 202624.9525.0924.3424.7924.69-0.52%12,580,300
Jan 27, 202624.7925.0924.5524.9224.821.80%8,786,800
Jan 26, 202624.9925.0524.2724.4824.38-1.09%8,389,600
Jan 23, 202624.8024.9724.4024.7524.650.41%12,409,600
Jan 22, 202625.7726.2524.6524.6524.55-3.86%22,124,200
Jan 21, 202625.3026.1525.0225.6425.542.72%9,798,600
Jan 20, 202624.4025.0024.2524.9624.861.46%7,446,000
Jan 19, 202625.1925.1924.5124.6024.50-1.99%3,747,500
Jan 16, 202624.6325.2724.4425.1025.001.41%7,950,300
Jan 15, 202624.4524.8023.9824.7524.651.85%7,322,800
Jan 14, 202623.7524.6423.7024.3024.202.70%9,278,800
Jan 13, 202623.5723.7823.3923.6623.57-0.25%8,482,000
Jan 12, 202623.9724.0723.4723.7223.63-1.00%7,813,100
Jan 9, 202624.2424.3923.7823.9623.87-1.40%9,491,900
Jan 8, 202624.1524.7824.1324.3024.200.50%7,115,000
Jan 7, 202624.5424.7423.7724.1824.08-1.91%7,982,100
Jan 6, 202624.4424.8624.2424.6524.551.65%6,771,800
Jan 5, 202623.6824.5323.6424.2524.152.36%6,024,000
Jan 2, 202623.7924.1023.6523.6923.601.02%6,569,800
Dec 30, 202523.4923.6023.2023.4523.360.47%4,316,100
Dec 29, 202522.9223.3822.5623.3423.251.30%8,437,400
Dec 26, 202522.8323.2022.7623.0422.950.48%2,845,600
Dec 23, 202523.0723.2822.6322.9322.840.34%4,317,600
Dec 22, 202522.5422.9022.5422.8522.760.91%4,863,971
Dec 19, 202522.6222.7522.2222.6522.560.13%13,799,681
Dec 18, 202522.7323.0722.5822.6222.53-1.20%8,290,355
Dec 17, 202523.0223.1622.2722.8922.80-0.56%11,764,679
Dec 16, 202523.6523.7822.8923.0222.93-4.94%12,045,587
Dec 15, 202524.7324.9524.2224.2224.12-1.20%9,703,871
Dec 12, 202524.2024.5624.0724.5124.411.34%6,711,089
Dec 11, 202523.3124.2823.1824.1924.093.22%6,647,951
Dec 10, 202523.2523.5922.8923.4323.341.14%5,007,791
Dec 9, 202522.5823.2622.2623.1723.081.37%6,801,767
Dec 8, 202522.7723.1322.3422.8522.761.88%11,294,459
Dec 5, 202523.6623.6822.3122.4322.19-4.99%13,800,599
Dec 4, 202523.9424.0823.2423.6123.350.08%12,420,743
Dec 3, 202523.7823.8723.4223.5923.33-1.03%11,867,699
Dec 2, 202523.0523.8323.0523.8323.573.62%9,190,505
Dec 1, 202523.4923.4922.8523.0022.75-2.29%6,854,093
Nov 28, 202523.0923.5423.0923.5423.281.48%10,969,589