Mercados españoles abiertos en 1 hr 57 mins
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.167,87 +129,71 (+0,33%) Dólar/Euro
1,0771 +0,0006 (+0,05%) Petróleo Brent
81,54 -0,09 (-0,11%) Bitcoin EUR
63.108,27 -1.571,86 (-2,43%)
Raia Drogasil S.A. (RADL3.SA)
São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
Al cierre: 05:07PM BRT
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 25,12 | 25,31 | 25,00 | 25,10 | 25,10 | 2.497.300 |
| 07 jun 2024 | 24,76 | 25,73 | 24,76 | 25,32 | 25,32 | 6.116.900 |
| 06 jun 2024 | 24,81 | 25,35 | 24,57 | 25,13 | 25,13 | 4.517.500 |
| 05 jun 2024 | 25,00 | 25,42 | 24,92 | 24,95 | 24,95 | 4.225.200 |
| 04 jun 2024 | 25,03 | 25,42 | 24,90 | 25,18 | 25,18 | 3.157.900 |
| 03 jun 2024 | 24,98 | 25,38 | 24,87 | 25,18 | 25,18 | 3.414.000 |
| 31 may 2024 | 25,57 | 25,64 | 24,89 | 25,07 | 25,07 | 16.080.800 |
| 29 may 2024 | 25,71 | 26,03 | 25,50 | 25,80 | 25,80 | 3.060.600 |
| 28 may 2024 | 26,08 | 26,15 | 25,70 | 25,83 | 25,83 | 5.634.200 |
| 27 may 2024 | 26,15 | 26,25 | 25,76 | 25,92 | 25,92 | 2.607.500 |
| 24 may 2024 | 26,58 | 26,60 | 25,90 | 26,06 | 26,06 | 4.917.300 |
| 23 may 2024 | 27,02 | 27,04 | 26,55 | 26,66 | 26,66 | 3.493.500 |
| 22 may 2024 | 27,51 | 27,66 | 27,18 | 27,20 | 27,20 | 6.992.900 |
| 21 may 2024 | 27,71 | 27,88 | 27,61 | 27,69 | 27,69 | 5.058.900 |
| 20 may 2024 | 27,60 | 28,04 | 27,51 | 27,80 | 27,80 | 3.896.300 |
| 17 may 2024 | 27,49 | 27,72 | 27,46 | 27,60 | 27,60 | 4.230.200 |
| 16 may 2024 | 27,50 | 27,70 | 27,15 | 27,65 | 27,65 | 6.201.600 |
| 15 may 2024 | 26,99 | 27,43 | 26,94 | 27,06 | 27,06 | 4.777.100 |
| 14 may 2024 | 26,56 | 27,48 | 26,56 | 27,07 | 27,07 | 17.366.500 |
| 13 may 2024 | 25,84 | 26,74 | 25,64 | 26,55 | 26,55 | 10.071.400 |
| 10 may 2024 | 26,20 | 26,22 | 25,41 | 25,65 | 25,65 | 5.105.000 |
| 09 may 2024 | 25,46 | 26,23 | 25,44 | 26,17 | 26,17 | 4.523.800 |
| 08 may 2024 | 26,16 | 26,50 | 25,39 | 26,24 | 26,24 | 8.217.700 |
| 07 may 2024 | 26,49 | 26,53 | 25,98 | 26,16 | 26,16 | 5.626.900 |
| 06 may 2024 | 26,20 | 26,38 | 25,99 | 26,33 | 26,33 | 3.734.800 |
| 03 may 2024 | 25,82 | 26,34 | 25,72 | 26,24 | 26,24 | 5.050.900 |
| 02 may 2024 | 26,16 | 26,16 | 25,37 | 25,64 | 25,64 | 5.646.800 |
| 30 abr 2024 | 25,54 | 26,07 | 25,43 | 25,58 | 25,58 | 6.634.900 |
| 29 abr 2024 | 25,50 | 26,00 | 25,42 | 25,73 | 25,73 | 6.198.500 |
| 26 abr 2024 | 25,14 | 25,62 | 24,99 | 25,62 | 25,62 | 4.985.100 |
| 25 abr 2024 | 24,71 | 25,09 | 24,45 | 24,95 | 24,95 | 8.285.900 |
| 24 abr 2024 | 24,99 | 25,06 | 24,74 | 24,78 | 24,78 | 5.296.200 |
| 23 abr 2024 | 25,22 | 25,42 | 25,05 | 25,10 | 25,10 | 8.390.500 |
| 22 abr 2024 | 25,59 | 25,86 | 25,46 | 25,53 | 25,53 | 6.581.500 |
| 19 abr 2024 | 24,86 | 25,82 | 24,86 | 25,45 | 25,45 | 13.724.900 |
| 18 abr 2024 | 24,92 | 25,16 | 24,79 | 24,90 | 24,90 | 14.273.900 |
| 18 abr 2024 | 0.049151 Dividendo | |||||
| 17 abr 2024 | 25,21 | 25,27 | 24,70 | 24,90 | 24,85 | 8.494.400 |
| 16 abr 2024 | 26,01 | 26,23 | 25,19 | 25,22 | 25,17 | 7.498.900 |
| 15 abr 2024 | 26,23 | 26,41 | 26,05 | 26,20 | 26,15 | 6.162.400 |
| 12 abr 2024 | 26,11 | 26,75 | 26,08 | 26,36 | 26,31 | 6.572.900 |
| 11 abr 2024 | 26,20 | 26,41 | 26,07 | 26,35 | 26,30 | 4.329.100 |
| 10 abr 2024 | 26,75 | 27,00 | 26,25 | 26,38 | 26,33 | 8.210.400 |
| 09 abr 2024 | 26,41 | 26,94 | 26,37 | 26,85 | 26,80 | 3.428.800 |
| 08 abr 2024 | 26,10 | 26,39 | 25,89 | 26,39 | 26,34 | 4.307.700 |
| 05 abr 2024 | 26,44 | 26,48 | 26,05 | 26,10 | 26,05 | 3.254.900 |
| 04 abr 2024 | 26,70 | 26,88 | 26,43 | 26,49 | 26,44 | 6.633.000 |
| 04 abr 2024 | 0.043379 Dividendo | |||||
| 03 abr 2024 | 26,79 | 26,79 | 26,05 | 26,50 | 26,40 | 5.856.200 |
| 02 abr 2024 | 26,73 | 26,74 | 26,32 | 26,59 | 26,49 | 4.358.400 |
| 01 abr 2024 | 27,55 | 27,58 | 26,50 | 26,80 | 26,70 | 9.721.200 |
| 28 mar 2024 | 27,26 | 27,72 | 27,26 | 27,37 | 27,27 | 5.482.100 |
| 27 mar 2024 | 27,10 | 27,41 | 27,09 | 27,35 | 27,25 | 2.799.100 |
| 26 mar 2024 | 27,06 | 27,48 | 26,92 | 27,18 | 27,08 | 3.082.700 |
| 25 mar 2024 | 27,10 | 27,31 | 27,00 | 27,07 | 26,97 | 3.571.700 |
| 22 mar 2024 | 27,72 | 27,78 | 27,10 | 27,19 | 27,09 | 4.951.200 |
| 21 mar 2024 | 28,19 | 28,39 | 27,71 | 27,91 | 27,81 | 20.373.000 |
| 20 mar 2024 | 27,85 | 28,41 | 27,60 | 28,20 | 28,10 | 13.584.900 |
| 19 mar 2024 | 27,14 | 27,99 | 27,01 | 27,76 | 27,66 | 8.904.900 |
| 18 mar 2024 | 27,03 | 27,44 | 26,92 | 27,07 | 26,97 | 9.767.300 |
| 15 mar 2024 | 26,91 | 27,70 | 26,90 | 27,00 | 26,90 | 12.667.300 |
| 14 mar 2024 | 27,11 | 27,19 | 26,81 | 26,95 | 26,85 | 8.674.200 |
| 13 mar 2024 | 26,60 | 27,48 | 26,56 | 27,10 | 27,00 | 9.622.100 |
| 12 mar 2024 | 26,47 | 26,82 | 26,37 | 26,57 | 26,47 | 5.245.400 |
| 11 mar 2024 | 25,72 | 26,43 | 25,72 | 26,36 | 26,26 | 5.844.700 |
| 08 mar 2024 | 25,92 | 25,96 | 25,56 | 25,96 | 25,87 | 4.255.000 |
| 07 mar 2024 | 25,93 | 26,25 | 25,55 | 26,00 | 25,91 | 11.487.100 |
| 06 mar 2024 | 25,92 | 26,90 | 25,55 | 26,00 | 25,91 | 18.201.000 |
| 05 mar 2024 | 25,99 | 25,99 | 25,32 | 25,36 | 25,27 | 17.511.300 |
| 04 mar 2024 | 26,52 | 26,61 | 25,74 | 25,84 | 25,75 | 8.979.700 |
| 01 mar 2024 | 26,68 | 26,84 | 26,46 | 26,67 | 26,57 | 6.806.900 |
| 29 feb 2024 | 26,67 | 26,83 | 26,30 | 26,64 | 26,54 | 7.091.300 |
| 28 feb 2024 | 26,53 | 26,89 | 26,15 | 26,67 | 26,57 | 3.721.900 |
| 27 feb 2024 | 26,85 | 27,11 | 26,45 | 26,61 | 26,51 | 10.382.700 |
| 26 feb 2024 | 26,23 | 26,85 | 26,11 | 26,60 | 26,50 | 7.904.200 |
| 23 feb 2024 | 26,00 | 26,18 | 25,81 | 26,18 | 26,09 | 5.288.600 |
| 22 feb 2024 | 25,88 | 25,97 | 25,67 | 25,87 | 25,78 | 6.359.400 |
| 21 feb 2024 | 25,61 | 25,88 | 25,41 | 25,80 | 25,71 | 11.021.700 |
| 20 feb 2024 | 24,86 | 25,81 | 24,80 | 25,62 | 25,53 | 6.371.400 |
| 19 feb 2024 | 25,24 | 25,30 | 24,81 | 24,90 | 24,81 | 2.992.400 |
| 16 feb 2024 | 25,68 | 25,68 | 25,06 | 25,24 | 25,15 | 4.805.700 |
| 15 feb 2024 | 25,43 | 25,68 | 25,30 | 25,38 | 25,29 | 8.107.500 |
| 14 feb 2024 | 25,44 | 25,54 | 25,02 | 25,30 | 25,21 | 7.964.300 |
| 09 feb 2024 | 25,03 | 25,64 | 24,98 | 25,43 | 25,34 | 6.185.500 |
| 08 feb 2024 | 25,18 | 25,28 | 24,83 | 25,11 | 25,02 | 5.952.200 |
| 07 feb 2024 | 25,06 | 25,75 | 24,99 | 25,25 | 25,16 | 17.268.800 |
| 06 feb 2024 | 24,46 | 25,25 | 24,37 | 25,15 | 25,06 | 22.494.300 |
| 05 feb 2024 | 24,75 | 24,82 | 24,30 | 24,46 | 24,37 | 10.037.100 |
| 02 feb 2024 | 25,04 | 25,16 | 24,63 | 24,86 | 24,77 | 10.577.900 |
| 01 feb 2024 | 25,22 | 25,35 | 24,95 | 25,12 | 25,03 | 9.930.200 |
| 31 ene 2024 | 25,95 | 26,04 | 25,17 | 25,30 | 25,21 | 26.642.900 |
| 30 ene 2024 | 26,29 | 26,35 | 25,90 | 26,25 | 26,16 | 5.434.800 |
| 29 ene 2024 | 26,15 | 26,46 | 26,06 | 26,30 | 26,21 | 2.785.700 |
| 26 ene 2024 | 26,13 | 26,38 | 25,87 | 26,16 | 26,07 | 3.835.700 |
| 25 ene 2024 | 25,90 | 26,10 | 25,50 | 26,00 | 25,91 | 15.444.200 |
| 24 ene 2024 | 27,15 | 27,15 | 25,99 | 25,99 | 25,90 | 11.437.900 |
| 23 ene 2024 | 26,52 | 27,01 | 26,30 | 26,94 | 26,84 | 18.694.100 |
| 22 ene 2024 | 26,80 | 26,82 | 26,31 | 26,49 | 26,39 | 4.622.200 |
| 19 ene 2024 | 27,41 | 27,46 | 26,70 | 26,90 | 26,80 | 7.834.500 |
| 18 ene 2024 | 27,50 | 27,62 | 27,20 | 27,40 | 27,30 | 5.438.300 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.