Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Raia Drogasil S.A. ADR (OP: RADLY )

5.332 UNCHANGED
Streaming Delayed Price Updated: 10:21 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 6.000 75 +0.93(+18.34%)
Mar 30, 2023 5.070 5.070 5.070 5.070 109 +0.31(+6.40%)
Mar 27, 2023 4.765 95 +0.03(+0.74%)
Mar 23, 2023 4.730 0 -0.02(-0.42%)
Mar 22, 2023 4.750 4.750 4.750 4.750 1,604 -0.20(-4.04%)
Mar 21, 2023 5.150 5.150 4.930 4.950 1,626 -0.41(-7.56%)
Mar 16, 2023 5.355 0 -0.22(-3.95%)
Mar 15, 2023 5.575 5.575 5.575 5.575 210 +0.40(+7.63%)
Mar 14, 2023 5.180 5.180 5.180 5.180 799 -0.02(-0.41%)
Mar 13, 2023 5.202 5.370 5.202 5.202 1,005 +0.00(+0.03%)
Mar 09, 2023 5.200 60 -0.17(-3.08%)
Mar 08, 2023 5.580 5.580 5.365 5.365 1,292 -0.21(-3.77%)
Mar 07, 2023 6.000 6.000 5.400 5.575 1,790 -0.42(-7.08%)
Mar 06, 2023 6.000 6.000 6.000 6.000 150 +0.02(+0.33%)
Mar 03, 2023 6.070 6.070 5.285 5.980 8,037 -0.47(-7.29%)
Mar 02, 2023 6.800 6.800 6.360 6.450 3,788 -0.62(-8.77%)
Mar 01, 2023 8.190 8.190 7.030 7.070 2,765 -1.12(-13.67%)
Feb 28, 2023 9.150 15.00 6.150 8.190 150,934 -23.66(-74.29%)
Feb 27, 2023 31.86 31.86 9.500 31.86 604 +18.05(+130.83%)
Feb 23, 2023 13.80 7 +0.04(+0.29%)
Feb 21, 2023 13.77 13.77 13.77 13.76 100 -0.20(-1.43%)
Feb 17, 2023 13.95 13.96 13.95 13.96 20,000 -0.02(-0.14%)
Feb 16, 2023 13.97 13.98 13.97 13.98 20,000 -0.02(-0.14%)
Feb 15, 2023 13.98 14.00 13.98 14.00 6,153 +1.81(+14.90%)
Feb 13, 2023 11.01 14.00 9.000 12.19 1,121 +0.19(+1.54%)
Feb 09, 2023 15.00 15.00 15.00 12.00 1,202 +0.11(+0.88%)
Feb 08, 2023 8.270 54.64 8.270 11.89 1,496 +3.89(+48.59%)
Feb 07, 2023 9.000 9.000 8.005 8.005 2,472 +0.49(+6.45%)
Feb 06, 2023 8.000 8.000 7.520 7.520 3,334 +0.25(+3.44%)
Feb 03, 2023 7.270 14.50 7.270 7.270 1,986 +0.27(+3.86%)
Feb 02, 2023 8.580 8.670 7.000 7.000 42,542 -0.80(-10.26%)
Feb 01, 2023 6.500 7.800 6.500 7.800 75,831 +1.90(+32.20%)
Jan 31, 2023 5.300 5.900 5.050 5.900 3,101 +0.35(+6.31%)
Jan 30, 2023 5.100 6.245 5.100 5.550 2,209 +0.57(+11.45%)
Jan 27, 2023 5.030 5.170 4.970 4.980 243,430 -0.07(-1.39%)
Jan 26, 2023 5.830 5.880 4.915 5.050 64,227 -1.18(-18.94%)
Jan 25, 2023 4.900 6.350 4.875 6.230 73,235 +1.40(+28.99%)
Jan 24, 2023 4.830 4.830 4.830 4.830 1,100 +0.11(+2.33%)
Jan 23, 2023 4.690 5.160 4.655 4.720 99,519 +0.15(+3.28%)
Jan 19, 2023 4.570 0 -0.18(-3.79%)
Jan 17, 2023 4.750 0 +0.13(+2.93%)
Jan 11, 2023 4.615 0 +0.33(+7.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.