Financial News
Raia Drogasil S.A. ADR (OP: RADLY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2024 | 4.990 | 25 | -0.67(-11.84%) | |||
| May 22, 2024 | 5.660 | 36,292 | +0.76(+15.51%) | |||
| May 17, 2024 | 4.900 | 24 | -0.60(-10.91%) | |||
| May 16, 2024 | 5.500 | 5.500 | 5.500 | 5.500 | 747 | +0.66(+13.64%) |
| May 15, 2024 | 4.840 | 4.840 | 4.840 | 4.840 | 211 | -0.39(-7.46%) |
| May 13, 2024 | 5.230 | 0 | +0.23(+4.60%) | |||
| May 06, 2024 | 5.000 | 0 | +0.00(+0.00%) | |||
| Apr 26, 2024 | 5.000 | 53 | -0.01(-0.20%) | |||
| Apr 25, 2024 | 5.010 | 5.010 | 5.010 | 5.010 | 100 | -0.47(-8.58%) |
| Apr 24, 2024 | 5.010 | 5.965 | 5.010 | 5.480 | 876 | -0.42(-7.20%) |
| Apr 23, 2024 | 5.905 | 5.905 | 5.905 | 5.905 | 103 | +0.90(+17.86%) |
| Apr 22, 2024 | 5.070 | 5.070 | 5.010 | 5.010 | 957 | +0.01(+0.20%) |
| Apr 16, 2024 | 5.000 | 19 | -0.90(-15.25%) | |||
| Apr 11, 2024 | 5.900 | 18 | +0.87(+17.30%) | |||
| Mar 28, 2024 | 5.030 | 0 | -0.33(-6.16%) | |||
| Mar 25, 2024 | 5.360 | 0 | -0.30(-5.30%) | |||
| Mar 22, 2024 | 5.650 | 5.660 | 5.650 | 5.660 | 4,190 | -0.20(-3.41%) |
| Mar 21, 2024 | 6.030 | 6.400 | 5.860 | 5.860 | 633 | -0.28(-4.56%) |
| Mar 20, 2024 | 6.140 | 6.140 | 6.140 | 6.140 | 124 | +0.49(+8.67%) |
| Mar 18, 2024 | 5.650 | 64 | +0.36(+6.81%) | |||
| Mar 15, 2024 | 5.290 | 5.290 | 5.290 | 5.290 | 123 | -0.56(-9.61%) |
| Mar 11, 2024 | 5.853 | 0 | +0.60(+11.48%) | |||
| Mar 08, 2024 | 5.250 | 5.250 | 5.250 | 5.250 | 729 | -0.26(-4.72%) |
| Mar 06, 2024 | 5.510 | 76 | -0.99(-15.17%) | |||
| Feb 28, 2024 | 6.495 | 54 | +0.87(+15.36%) | |||
| Feb 27, 2024 | 5.400 | 6.630 | 5.400 | 5.630 | 5,483 | +0.33(+6.23%) |
| Feb 26, 2024 | 5.330 | 5.560 | 5.300 | 5.300 | 1,134 | -0.23(-4.19%) |
| Feb 21, 2024 | 5.532 | 0 | -0.00(-0.05%) | |||
| Feb 16, 2024 | 5.535 | 0 | +0.23(+4.24%) | |||
| Feb 12, 2024 | 5.310 | 18 | +0.21(+4.12%) | |||
| Feb 09, 2024 | 5.100 | 5.100 | 5.100 | 5.100 | 23,608 | -0.66(-11.46%) |
| Feb 08, 2024 | 6.000 | 6.020 | 5.760 | 5.760 | 978 | -0.27(-4.48%) |
| Feb 07, 2024 | 6.020 | 6.090 | 6.020 | 6.030 | 1,567 | -1.92(-24.12%) |
| Feb 05, 2024 | 7.947 | 68 | +0.69(+9.46%) | |||
| Jan 30, 2024 | 7.260 | 95 | +0.00(+0.07%) | |||
| Jan 22, 2024 | 7.255 | 88 | +0.46(+6.69%) | |||
| Jan 19, 2024 | 6.800 | 6.800 | 6.800 | 6.800 | 2,587 | +0.19(+2.87%) |
| Jan 18, 2024 | 5.530 | 6.610 | 5.530 | 6.610 | 736 | +0.23(+3.52%) |
| Jan 17, 2024 | 5.770 | 6.390 | 5.770 | 6.385 | 2,212 | +0.46(+7.76%) |
| Jan 16, 2024 | 5.750 | 6.945 | 5.750 | 5.925 | 904 | -0.11(-1.74%) |
| Jan 10, 2024 | 6.030 | 28 | -0.32(-5.04%) | |||
| Jan 05, 2024 | 6.350 | 53 | +0.38(+6.37%) | |||
| Jan 04, 2024 | 6.950 | 6.950 | 5.970 | 5.970 | 6,867 | -0.93(-13.48%) |
| Jan 03, 2024 | 6.900 | 6.900 | 6.900 | 6.900 | 267 | +0.50(+7.81%) |
| Jan 02, 2024 | 6.400 | 7.300 | 6.400 | 6.400 | 8,343 | -0.80(-11.11%) |
| Dec 29, 2023 | 7.200 | 7.200 | 7.200 | 7.200 | 400 | -0.04(-0.55%) |
| Dec 28, 2023 | 8.250 | 8.250 | 7.240 | 7.240 | 905 | +0.54(+8.06%) |
| Dec 26, 2023 | 6.700 | 0 | +0.57(+9.30%) | |||
| Dec 22, 2023 | 7.075 | 7.500 | 6.130 | 6.130 | 898 | -0.12(-1.92%) |
| Dec 21, 2023 | 6.210 | 6.700 | 6.210 | 6.250 | 3,341 | -0.20(-3.10%) |
| Dec 20, 2023 | 6.910 | 6.910 | 6.040 | 6.450 | 5,430 | -0.25(-3.73%) |
| Dec 19, 2023 | 6.700 | 6.700 | 6.700 | 6.700 | 816 | -0.20(-2.90%) |
| Dec 15, 2023 | 6.900 | 82 | +0.53(+8.24%) | |||
| Dec 13, 2023 | 6.375 | 0 | +0.08(+1.30%) | |||
| Dec 12, 2023 | 6.650 | 6.650 | 6.293 | 6.293 | 1,085 | +0.78(+14.21%) |
| Dec 08, 2023 | 5.510 | 90 | -0.44(-7.39%) | |||
| Dec 06, 2023 | 5.950 | 0 | -0.02(-0.34%) | |||
| Dec 05, 2023 | 5.970 | 5.970 | 5.970 | 5.970 | 408 | -0.04(-0.67%) |
| Dec 04, 2023 | 6.655 | 6.655 | 6.010 | 6.010 | 465 | +0.21(+3.62%) |
| Nov 30, 2023 | 5.800 | 0 | -0.38(-6.15%) | |||
| Nov 28, 2023 | 6.180 | 0 | -0.16(-2.52%) | |||
| Nov 27, 2023 | 5.830 | 6.340 | 5.830 | 6.340 | 999 | +0.67(+11.82%) |
| Nov 22, 2023 | 5.670 | 2,588 | +0.00(+0.09%) | |||
| Nov 21, 2023 | 5.665 | 5.665 | 5.665 | 5.665 | 882 | +0.12(+2.26%) |
| Nov 20, 2023 | 5.800 | 5.800 | 5.440 | 5.540 | 395 | +0.38(+7.36%) |
| Nov 17, 2023 | 5.150 | 5.850 | 5.150 | 5.160 | 1,018 | -0.45(-7.94%) |
| Nov 16, 2023 | 6.010 | 6.010 | 5.250 | 5.605 | 796 | +0.40(+7.71%) |
| Nov 14, 2023 | 5.204 | 7 | -0.06(-1.06%) | |||
| Nov 13, 2023 | 5.260 | 5.260 | 5.260 | 5.260 | 661 | -0.15(-2.77%) |
| Nov 10, 2023 | 5.400 | 5.410 | 5.400 | 5.410 | 2,820 | +0.33(+6.50%) |
| Nov 09, 2023 | 4.935 | 5.080 | 4.935 | 5.080 | 3,174 | +0.07(+1.40%) |
| Nov 08, 2023 | 4.870 | 5.200 | 4.830 | 5.010 | 14,267 | +0.04(+0.91%) |
| Nov 06, 2023 | 4.965 | 0 | -0.23(-4.34%) | |||
| Nov 03, 2023 | 5.250 | 5.250 | 5.190 | 5.190 | 17,963 | +0.34(+7.01%) |
| Nov 02, 2023 | 4.750 | 4.950 | 4.750 | 4.850 | 5,331 | +0.02(+0.52%) |
| Nov 01, 2023 | 4.758 | 4.825 | 4.758 | 4.825 | 4,423 | -0.21(-4.27%) |
| Oct 31, 2023 | 4.710 | 5.040 | 4.710 | 5.040 | 1,621 | +0.14(+2.86%) |
| Oct 24, 2023 | 4.900 | 7 | -0.19(-3.83%) | |||
| Oct 18, 2023 | 5.095 | 0 | -0.31(-5.65%) | |||
| Oct 16, 2023 | 5.400 | 119 | +0.04(+0.75%) | |||
| Oct 13, 2023 | 5.360 | 5.360 | 5.360 | 5.360 | 615 | +0.16(+3.08%) |
| Oct 10, 2023 | 5.200 | 3 | -0.20(-3.70%) | |||
| Oct 09, 2023 | 5.550 | 5.550 | 5.400 | 5.400 | 1,009 | -0.10(-1.82%) |
| Oct 06, 2023 | 5.500 | 5.500 | 5.500 | 5.500 | 819 | +0.05(+0.92%) |
| Oct 04, 2023 | 5.450 | 0 | +0.30(+5.83%) | |||
| Sep 28, 2023 | 5.150 | 45 | +0.59(+12.94%) | |||
| Sep 27, 2023 | 4.560 | 4.560 | 4.560 | 4.560 | 213 | +0.05(+1.11%) |
| Sep 26, 2023 | 5.260 | 5.290 | 4.510 | 4.510 | 10,907 | -0.54(-10.69%) |
| Sep 25, 2023 | 4.440 | 5.050 | 4.380 | 5.050 | 4,232 | -0.40(-7.34%) |
| Sep 22, 2023 | 5.450 | 5.450 | 5.450 | 5.450 | 248 | +1.10(+25.29%) |
| Sep 21, 2023 | 4.350 | 4.350 | 4.350 | 4.350 | 280 | -0.43(-9.00%) |
| Sep 20, 2023 | 5.500 | 5.500 | 4.780 | 4.780 | 430 | -0.97(-16.87%) |
| Sep 14, 2023 | 5.750 | 0 | +0.25(+4.53%) | |||
| Sep 12, 2023 | 5.501 | 3 | +0.99(+21.97%) | |||
| Sep 08, 2023 | 4.510 | 0 | -0.29(-6.04%) | |||
| Sep 07, 2023 | 4.550 | 5.500 | 4.500 | 4.800 | 856 | -0.40(-7.69%) |
| Aug 31, 2023 | 5.200 | 0 | -0.33(-5.88%) | |||
| Aug 30, 2023 | 5.560 | 5.670 | 5.525 | 5.525 | 618 | -0.17(-3.07%) |
| Aug 22, 2023 | 6.900 | 6.900 | 6.900 | 5.700 | 140 | -0.54(-8.65%) |
| Aug 14, 2023 | 6.240 | 0 | +0.93(+17.51%) | |||
| Aug 09, 2023 | 5.310 | 0 | -0.12(-2.21%) | |||
| Aug 08, 2023 | 5.430 | 5.430 | 5.430 | 5.430 | 1,967 | -0.67(-10.98%) |
| Aug 04, 2023 | 6.100 | 0 | +0.56(+10.11%) | |||
| Aug 01, 2023 | 5.540 | 0 | -0.56(-9.18%) | |||
| Jul 31, 2023 | 6.100 | 6.100 | 6.100 | 6.100 | 105 | +0.00(+0.00%) |
| Jul 27, 2023 | 6.100 | 0 | +0.37(+6.46%) | |||
| Jul 25, 2023 | 5.730 | 0 | -0.03(-0.52%) | |||
| Jul 20, 2023 | 5.760 | 15 | +0.42(+7.87%) | |||
| Jul 19, 2023 | 5.340 | 5.340 | 5.340 | 5.340 | 100 | -0.04(-0.74%) |
| Jul 18, 2023 | 5.480 | 5.480 | 5.380 | 5.380 | 757 | -0.14(-2.54%) |
| Jul 11, 2023 | 5.520 | 1 | -0.75(-11.89%) | |||
| Jul 10, 2023 | 5.510 | 6.265 | 5.510 | 6.265 | 522 | +0.65(+11.68%) |
| Jun 29, 2023 | 5.610 | 9 | -0.34(-5.71%) | |||
| Jun 27, 2023 | 5.950 | 0 | +0.27(+4.67%) | |||
| Jun 26, 2023 | 5.684 | 5.684 | 5.684 | 5.684 | 208 | -0.13(-2.16%) |
| Jun 23, 2023 | 5.950 | 5.950 | 5.810 | 5.810 | 2,101 | -0.10(-1.69%) |
| Jun 21, 2023 | 5.910 | 140 | -0.19(-3.11%) | |||
| Jun 20, 2023 | 6.100 | 6.100 | 6.100 | 6.100 | 2,015 | -0.03(-0.49%) |
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.
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.
