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 )

3.330 -0.090 (-2.63%)
Streaming Delayed Price Updated: 3:58 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 3.600 3.600 3.330 3.330 694 -0.09(-2.63%)
Feb 13, 2025 3.540 3.645 3.330 3.420 5,987 +0.09(+2.70%)
Feb 12, 2025 3.330 3.330 3.330 3.330 271 +0.00(+0.00%)
Feb 11, 2025 3.465 3.600 3.330 3.330 1,888 -0.32(-8.77%)
Feb 10, 2025 3.645 3.650 3.645 3.650 579 +0.06(+1.67%)
Feb 07, 2025 3.690 3.950 3.480 3.590 33,713 +0.14(+4.06%)
Feb 06, 2025 3.420 3.530 3.420 3.450 3,790 -0.15(-4.17%)
Feb 05, 2025 3.665 3.800 3.600 3.600 4,528 -0.11(-2.96%)
Feb 04, 2025 3.450 3.833 3.450 3.710 5,803 +0.02(+0.68%)
Feb 03, 2025 3.685 3.685 3.685 3.685 943 -0.00(-0.14%)
Jan 31, 2025 3.690 3.690 3.690 3.690 550 -0.11(-2.89%)
Jan 30, 2025 3.800 3.800 3.790 3.800 2,289 +0.21(+5.85%)
Jan 29, 2025 3.588 3.695 3.588 3.590 856 -0.08(-2.18%)
Jan 28, 2025 3.730 3.730 3.670 3.670 1,444 -0.29(-7.32%)
Jan 27, 2025 3.864 3.960 3.864 3.960 364 +0.00(+0.00%)
Jan 24, 2025 3.550 3.960 3.550 3.960 2,009 +0.28(+7.61%)
Jan 23, 2025 3.649 3.680 3.649 3.680 311 -0.16(-4.17%)
Jan 22, 2025 3.620 3.840 3.620 3.840 10,065 +0.10(+2.67%)
Jan 21, 2025 3.600 3.900 3.600 3.740 26,832 +0.18(+5.06%)
Jan 17, 2025 3.620 3.892 3.543 3.560 41,531 -0.16(-4.30%)
Jan 16, 2025 3.950 3.950 3.700 3.720 17,441 -0.00(-0.13%)
Jan 15, 2025 3.560 3.975 3.540 3.725 25,089 +0.23(+6.73%)
Jan 14, 2025 3.508 3.508 3.380 3.490 1,116 -0.04(-1.13%)
Jan 13, 2025 3.490 3.560 3.455 3.530 7,612 -0.12(-3.42%)
Jan 10, 2025 3.650 3.710 3.550 3.655 4,623 +0.00(+0.14%)
Jan 08, 2025 3.600 3.960 3.510 3.650 40,072 -0.00(-0.14%)
Jan 07, 2025 3.820 4.000 3.600 3.655 15,165 -0.03(-0.81%)
Jan 06, 2025 3.685 3.685 3.685 3.685 787 +0.08(+2.08%)
Jan 03, 2025 3.530 3.990 3.488 3.610 25,057 -0.04(-1.10%)
Jan 02, 2025 3.520 3.660 3.480 3.650 21,331 +0.40(+12.31%)
Dec 31, 2024 3.250 0 -0.13(-3.85%)
Dec 30, 2024 4.000 4.110 3.370 3.380 117,350 -0.27(-7.40%)
Dec 27, 2024 3.700 3.700 3.505 3.650 6,040 -0.10(-2.67%)
Dec 26, 2024 3.150 3.750 3.150 3.750 12,412 +0.64(+20.58%)
Dec 24, 2024 3.300 3.500 3.110 3.110 8,925 -0.51(-14.09%)
Dec 23, 2024 3.620 3.750 3.515 3.620 31,160 +0.29(+8.71%)
Dec 20, 2024 3.710 3.730 3.330 3.330 135,992 -0.28(-7.76%)
Dec 19, 2024 3.500 3.650 3.475 3.610 23,906 +0.24(+7.12%)
Dec 18, 2024 3.830 3.830 3.370 3.370 12,549 -0.46(-12.01%)
Dec 17, 2024 3.930 3.930 3.830 3.830 13,262 +0.00(+0.00%)
Dec 16, 2024 4.170 4.420 3.830 3.830 17,786 -0.32(-7.71%)
Dec 13, 2024 4.685 4.830 3.562 4.150 10,722 +0.02(+0.48%)
Dec 12, 2024 4.450 4.450 4.130 4.130 26,800 -0.71(-14.67%)
Dec 11, 2024 4.620 4.850 4.300 4.840 3,567 +0.69(+16.63%)
Dec 10, 2024 4.278 4.670 3.850 4.150 17,916 +0.43(+11.56%)
Dec 09, 2024 3.947 4.593 3.720 3.720 23,471 -0.12(-3.12%)
Dec 06, 2024 4.300 4.300 3.840 3.840 8,881 -1.24(-24.41%)
Dec 05, 2024 4.936 5.080 4.600 5.080 1,961 +0.49(+10.68%)
Dec 04, 2024 4.280 4.950 4.280 4.590 7,800 +0.06(+1.32%)
Dec 03, 2024 4.280 4.680 4.170 4.530 29,058 -0.17(-3.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.