Raia Drogasil Sa (PK) (RADLY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.84 | -22.3404255319 | 3.76 | 3.76 | 2.833 | 4353 | 3.25013642 | DR |
| 4 | -0.77 | -20.8672086721 | 3.69 | 3.95 | 2.833 | 4437 | 3.49667533 | DR |
| 12 | -1.38 | -32.0930232558 | 4.3 | 4.85 | 2.833 | 15243 | 3.57138796 | DR |
| 26 | -2.6 | -47.1014492754 | 5.52 | 5.56 | 2.833 | 23044 | 4.42511391 | DR |
| 52 | -3.575 | -55.0423402617 | 6.495 | 14 | 2.833 | 27727 | 4.9216802 | DR |
| 156 | -0.34909996 | -10.6787789995 | 3.26909996 | 52.5363594 | 2.833 | 17368 | 5.16889797 | DR |
| 260 | -20.81943473 | -87.6997913674 | 23.73943473 | 52.5363594 | 2.833 | 13670 | 5.55721754 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 2.92 | -0.23 | -7.30 | 2.833 | 3.075 | 2.833 | 917 |
| 1740695340 | 3.15 | 0.14 | 4.48 | 3.15 | 3.15 | 3.15 | 284 |
| 1740608400 | 3.015 | -0.21 | -6.37 | 3.015 | 3.015 | 3.015 | 229 |
| 1740522000 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1740435600 | 3.22 | -0.14 | -4.17 | 3.42 | 3.555 | 3.14 | 12672 |
| 1740176400 | 3.36 | -0.16 | -4.55 | 3.76 | 3.76 | 3.34 | 4225 |
| 1740090480 | 3.52 | 0.01 | 0.28 | 3.52 | 3.52 | 3.51 | 461 |
| 1740003960 | 3.51 | -0.05 | -1.27 | 3.535 | 3.535 | 3.51 | 471 |
| 1739917740 | 3.555 | 0.23 | 6.76 | 3.34 | 3.57 | 3.34 | 2777 |
| 1739572020 | 3.33 | -0.09 | -2.63 | 3.6 | 3.6 | 3.33 | 694 |
| 1739485320 | 3.42 | 0.09 | 2.70 | 3.33 | 3.645 | 3.33 | 5987 |
| 1739398920 | 3.33 | 0 | 0.00 | 3.33 | 3.33 | 3.33 | 271 |
| 1739312940 | 3.33 | -0.32 | -8.77 | 3.465 | 3.6 | 3.33 | 1888 |
| 1739226000 | 3.65 | 0.06 | 1.67 | 3.645 | 3.65 | 3.645 | 579 |
| 1738967160 | 3.59 | 0.14 | 4.06 | 3.48 | 3.95 | 3.48 | 33713 |
| 1738880400 | 3.45 | -0.15 | -4.17 | 3.42 | 3.53 | 3.42 | 3790 |
| 1738794000 | 3.6 | -0.11 | -2.96 | 3.665 | 3.8 | 3.6 | 4528 |
| 1738708080 | 3.71 | 0.02 | 0.68 | 3.45 | 3.8325 | 3.45 | 5803 |
| 1738621740 | 3.685 | -0.01 | -0.14 | 3.685 | 3.685 | 3.685 | 943 |
| 1738362000 | 3.69 | -0.11 | -2.89 | 3.69 | 3.69 | 3.69 | 550 |
| 1738276080 | 3.8 | 0.21 | 5.85 | 3.79 | 3.8 | 3.79 | 2289 |
| 1738189740 | 3.59 | -0.08 | -2.18 | 3.5884 | 3.695 | 3.5884 | 856 |
| 1738103280 | 3.67 | -0.29 | -7.32 | 3.73 | 3.73 | 3.67 | 1444 |
| 1738016820 | 3.96 | 0 | 0.00 | 3.864 | 3.96 | 3.864 | 364 |
| 1737757440 | 3.96 | 0.28 | 7.61 | 3.55 | 3.96 | 3.55 | 2009 |
| 1737671220 | 3.68 | -0.16 | -4.17 | 3.6492 | 3.68 | 3.6492 | 311 |
| 1737584640 | 3.84 | 0.1 | 2.67 | 3.62 | 3.84 | 3.62 | 10065 |
| 1737498540 | 3.74 | 0.18 | 5.06 | 3.6 | 3.9 | 3.6 | 26832 |
| 1737152880 | 3.56 | -0.16 | -4.30 | 3.62 | 3.892 | 3.5 | 41531 |
| 1737066420 | 3.72 | -0.01 | -0.13 | 3.95 | 3.95 | 3.61 | 17441 |
| 1736979720 | 3.725 | 0.24 | 6.73 | 3.56 | 3.975 | 3.54 | 25089 |
| 1736893380 | 3.49 | -0.04 | -1.13 | 3.5076 | 3.5076 | 3.38 | 1116 |
| 1736806800 | 3.53 | -0.13 | -3.42 | 3.49 | 3.56 | 3.455 | 7612 |
| 1736547720 | 3.655 | 0 | 0.14 | 3.65 | 3.71 | 3.55 | 4623 |
| 1736375340 | 3.65 | -0.01 | -0.14 | 3.6 | 3.96 | 3.4638 | 40072 |
| 1736288940 | 3.655 | -0.03 | -0.81 | 4 | 4 | 3.6 | 15165 |
| 1736202360 | 3.685 | 0.08 | 2.08 | 3.685 | 3.685 | 3.685 | 787 |
| 1735942980 | 3.61 | -0.04 | -1.10 | 3.75 | 3.99 | 3.4877 | 25057 |
| 1735856700 | 3.65 | 0.4 | 12.31 | 3.52 | 3.66 | 3.48 | 21331 |
| 1735683960 | 3.25 | -0.13 | -3.85 | 3.585 | 4 | 3.25 | 28537 |
| 1735597740 | 3.38 | -0.27 | -7.40 | 4 | 4.11 | 3.37 | 117350 |
| 1735338000 | 3.65 | -0.1 | -2.67 | 3.7 | 3.7 | 3.505 | 6040 |
| 1735252020 | 3.75 | 0.64 | 20.58 | 3.15 | 3.75 | 3.15 | 12412 |
| 1735078200 | 3.11 | -0.51 | -14.09 | 3.3 | 3.5 | 3.11 | 8925 |
| 1734992400 | 3.62 | 0.29 | 8.71 | 3.62 | 3.75 | 3.515 | 31160 |
| 1734733200 | 3.33 | -0.28 | -7.76 | 3.71 | 3.73 | 3.33 | 135992 |
| 1734646800 | 3.61 | 0.24 | 7.12 | 3.65 | 3.65 | 3.475 | 23906 |
| 1734560940 | 3.37 | -0.46 | -12.01 | 3.83 | 3.83 | 3.37 | 12549 |
| 1734474360 | 3.83 | 0 | 0.00 | 3.93 | 3.93 | 3.83 | 13262 |
| 1734388140 | 3.83 | -0.32 | -7.71 | 4.17 | 4.42 | 3.83 | 17786 |
| 1734128940 | 4.15 | 0.02 | 0.48 | 4.6849999 | 4.83 | 3.5624 | 10722 |
| 1734042480 | 4.13 | -0.71 | -14.67 | 4.45 | 4.45 | 4.13 | 26800 |
| 1733955900 | 4.84 | 0.69 | 16.63 | 4.62 | 4.85 | 4.3 | 3567 |
| 1733869200 | 4.15 | 0.43 | 11.56 | 4.09 | 4.67 | 3.85 | 17916 |
| 1733782800 | 3.72 | -0.12 | -3.13 | 3.947 | 4.593 | 3.72 | 23471 |
| 1733523600 | 3.84 | -1.24 | -24.41 | 4.3 | 4.3 | 3.84 | 8881 |
| 1733437500 | 5.08 | 0.49 | 10.68 | 4.936 | 5.08 | 4.6 | 1961 |
| 1733350980 | 4.59 | 0.06 | 1.32 | 4.28 | 4.95 | 4.28 | 7800 |
| 1733264700 | 4.53 | -0.17 | -3.62 | 4.28 | 4.68 | 4.17 | 29058 |
| 1733178180 | 4.7 | 0.96 | 25.67 | 4.74 | 4.94 | 3.959 | 14528 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
