Mercados españoles cerrados

Raia Drogasil S.A. (RADL3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
24,98-0,12 (-0,48%)
A partir del 03:12PM BRT. Mercado abierto.
Intervalo de fechas:
24 abr 2023 - 24 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202424,9925,0624,8024,9824,982.082.800
23 abr 202425,2225,4225,0525,1025,108.390.500
22 abr 202425,5925,8625,4625,5325,536.581.500
19 abr 202424,8625,8224,8625,4525,4513.724.900
18 abr 202424,9225,1624,7924,9024,9014.273.900
18 abr 20240.049151 Dividendo
17 abr 202425,2125,2724,7024,9024,858.494.400
16 abr 202426,0126,2325,1925,2225,177.498.900
15 abr 202426,2326,4126,0526,2026,156.162.400
12 abr 202426,1126,7526,0826,3626,316.572.900
11 abr 202426,2026,4126,0726,3526,304.329.100
10 abr 202426,7527,0026,2526,3826,338.210.400
09 abr 202426,4126,9426,3726,8526,803.428.800
08 abr 202426,1026,3925,8926,3926,344.307.700
05 abr 202426,4426,4826,0526,1026,053.254.900
04 abr 202426,7026,8826,4326,4926,446.633.000
04 abr 20240.043379 Dividendo
03 abr 202426,7926,7926,0526,5026,405.856.200
02 abr 202426,7326,7426,3226,5926,494.358.400
01 abr 202427,5527,5826,5026,8026,709.721.200
28 mar 202427,2627,7227,2627,3727,275.482.100
27 mar 202427,1027,4127,0927,3527,252.799.100
26 mar 202427,0627,4826,9227,1827,083.082.700
25 mar 202427,1027,3127,0027,0726,973.571.700
22 mar 202427,7227,7827,1027,1927,094.951.200
21 mar 202428,1928,3927,7127,9127,8120.373.000
20 mar 202427,8528,4127,6028,2028,1013.584.900
19 mar 202427,1427,9927,0127,7627,668.904.900
18 mar 202427,0327,4426,9227,0726,979.767.300
15 mar 202426,9127,7026,9027,0026,9012.667.300
14 mar 202427,1127,1926,8126,9526,858.674.200
13 mar 202426,6027,4826,5627,1027,009.622.100
12 mar 202426,4726,8226,3726,5726,475.245.400
11 mar 202425,7226,4325,7226,3626,265.844.700
08 mar 202425,9225,9625,5625,9625,874.255.000
07 mar 202425,9326,2525,5526,0025,9111.487.100
06 mar 202425,9226,9025,5526,0025,9118.201.000
05 mar 202425,9925,9925,3225,3625,2717.511.300
04 mar 202426,5226,6125,7425,8425,758.979.700
01 mar 202426,6826,8426,4626,6726,576.806.900
29 feb 202426,6726,8326,3026,6426,547.091.300
28 feb 202426,5326,8926,1526,6726,573.721.900
27 feb 202426,8527,1126,4526,6126,5110.382.700
26 feb 202426,2326,8526,1126,6026,507.904.200
23 feb 202426,0026,1825,8126,1826,095.288.600
22 feb 202425,8825,9725,6725,8725,786.359.400
21 feb 202425,6125,8825,4125,8025,7111.021.700
20 feb 202424,8625,8124,8025,6225,536.371.400
19 feb 202425,2425,3024,8124,9024,812.992.400
16 feb 202425,6825,6825,0625,2425,154.805.700
15 feb 202425,4325,6825,3025,3825,298.107.500
14 feb 202425,4425,5425,0225,3025,217.964.300
09 feb 202425,0325,6424,9825,4325,346.185.500
08 feb 202425,1825,2824,8325,1125,025.952.200
07 feb 202425,0625,7524,9925,2525,1617.268.800
06 feb 202424,4625,2524,3725,1525,0622.494.300
05 feb 202424,7524,8224,3024,4624,3710.037.100
02 feb 202425,0425,1624,6324,8624,7710.577.900
01 feb 202425,2225,3524,9525,1225,039.930.200
31 ene 202425,9526,0425,1725,3025,2126.642.900
30 ene 202426,2926,3525,9026,2526,165.434.800
29 ene 202426,1526,4626,0626,3026,212.785.700
26 ene 202426,1326,3825,8726,1626,073.835.700
25 ene 202425,9026,1025,5026,0025,9115.444.200
24 ene 202427,1527,1525,9925,9925,9011.437.900
23 ene 202426,5227,0126,3026,9426,8418.694.100
22 ene 202426,8026,8226,3126,4926,394.622.200
19 ene 202427,4127,4626,7026,9026,807.834.500
18 ene 202427,5027,6227,2027,4027,305.438.300
17 ene 202427,6727,7227,4427,5027,406.286.000
16 ene 202427,6727,8027,4427,7327,636.033.500
15 ene 202428,1728,2127,8027,9627,861.919.500
12 ene 202428,0828,4827,8128,1528,053.002.300
11 ene 202428,5428,6828,1528,1728,074.311.100
10 ene 202429,1529,1528,2828,6928,593.312.700
09 ene 202429,1429,4328,9229,0228,924.092.400
08 ene 202429,3529,8729,1229,1729,064.429.500
05 ene 202429,1929,6228,9929,5029,393.257.700
04 ene 202429,1129,3428,7729,2729,162.288.500
03 ene 202429,2129,7529,1829,2029,092.722.000
02 ene 202429,0129,2928,9029,2129,102.940.000
28 dic 202329,1529,7729,1529,4029,293.658.400
27 dic 202329,4229,4229,0329,1629,052.627.900
26 dic 202328,8929,6228,8629,4229,312.474.100
22 dic 202329,1729,2328,8028,8928,793.361.900
21 dic 202328,9929,1128,8029,0228,923.354.400
21 dic 20230.048414 Dividendo
20 dic 202329,2129,8828,6828,6828,535.203.400
19 dic 202329,0529,6029,0329,3329,173.979.000
18 dic 202329,6029,7428,8628,9728,823.228.300
15 dic 202329,4829,7929,1229,4829,327.091.700
14 dic 202329,8730,1529,3229,4929,337.591.300
13 dic 202328,4629,8528,2929,5629,408.263.000
12 dic 202328,4228,6728,1828,4528,303.228.000
11 dic 202328,1928,5028,0228,2528,103.384.600
08 dic 202328,3628,5228,0528,1928,043.065.800
07 dic 202328,6928,8428,0928,2428,093.952.500
07 dic 20230.050805 Dividendo
06 dic 202328,6728,7328,2728,6328,433.479.000
05 dic 202328,3528,9628,3528,5728,374.504.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...