Raia Drogasil SA (RADL3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.65 | 2.59688373951 | 25.03 | 26.09 | 24.96 | 4566560 | 25.40581221 | CS |
| 4 | 0.61 | 2.43318707619 | 25.07 | 26.69 | 24.32 | 5485320 | 25.58433427 | CS |
| 12 | 0.46 | 1.82394924663 | 25.22 | 28.04 | 24.32 | 5813631 | 25.80608917 | CS |
| 26 | -1.99 | -7.19190458981 | 27.67 | 28.44 | 24.3 | 7286732 | 26.02455773 | CS |
| 52 | -2.61 | -9.22587486744 | 28.29 | 30.15 | 24.3 | 6174703 | 26.65744093 | CS |
| 156 | -0.03477541 | -0.135235130175 | 25.71477541 | 30.15 | 17.13997928 | 6377201 | 23.97058136 | CS |
| 260 | 10.22100246 | 66.1168515847 | 15.45899754 | 30.15 | 14.79171652 | 5153647 | 23.79092374 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721165340 | 25.68 | -0.13 | -0.50 | 25.8 | 26.09 | 25.59 | 3842700 |
| 1721079000 | 25.81 | 0.05 | 0.19 | 25.91 | 25.91 | 25.44 | 2991900 |
| 1720819800 | 25.76 | 0.4 | 1.58 | 25.36 | 25.9 | 25.31 | 3513700 |
| 1720733400 | 25.36 | 0.17 | 0.67 | 25.2 | 25.5 | 25.17 | 6293000 |
| 1720647000 | 25.19 | 0 | 0.00 | 25.24 | 25.4 | 25 | 3873800 |
| 1720560540 | 25.19 | 0 | 0.00 | 25.03 | 25.47 | 24.96 | 6160400 |
| 1720474200 | 25.19 | -0.21 | -0.83 | 25.39 | 25.47 | 25.09 | 2897300 |
| 1720215000 | 25.4 | 0.12 | 0.47 | 25.25 | 25.6 | 25.2 | 4411900 |
| 1720128540 | 25.28 | -0.37 | -1.44 | 25.88 | 25.88 | 25.02 | 4925600 |
| 1720042200 | 25.65 | 0.39 | 1.54 | 25.5 | 25.87 | 25.35 | 5882600 |
| 1719955800 | 25.26 | -0.43 | -1.67 | 25.68 | 25.68 | 25.23 | 3488000 |
| 1719869400 | 25.69 | 0.01 | 0.04 | 25.3 | 25.74 | 25.26 | 2774200 |
| 1719610200 | 25.68 | -0.92 | -3.46 | 26.36 | 26.45 | 25.44 | 8543900 |
| 1719523800 | 26.6 | 0.19 | 0.72 | 26.3 | 26.69 | 26.14 | 3489500 |
| 1719437400 | 26.41 | 0.04 | 0.15 | 26.1 | 26.41 | 26.02 | 6103800 |
| 1719351000 | 26.37 | 0.12 | 0.46 | 26.18 | 26.39 | 26 | 9719700 |
| 1719264600 | 26.25 | 0.6 | 2.34 | 25.79 | 26.3 | 25.48 | 6984500 |
| 1719005400 | 25.65 | 0.84 | 3.39 | 24.76 | 25.8 | 24.65 | 10541600 |
| 1718918940 | 24.81 | -0.01 | -0.04 | 25.08 | 25.19 | 24.32 | 6326700 |
| 1718832540 | 24.82 | 0.2 | 0.81 | 24.56 | 24.89 | 24.32 | 4511200 |
| 1718746200 | 24.62 | -0.45 | -1.79 | 25.07 | 25.07 | 24.48 | 6273100 |
| 1718659800 | 25.07 | -0.63 | -2.45 | 25.7 | 25.7 | 24.86 | 5161400 |
| 1718400600 | 25.7 | 0.8 | 3.21 | 24.93 | 25.87 | 24.93 | 5630600 |
| 1718314200 | 24.9 | 0.24 | 0.97 | 24.67 | 25.19 | 24.49 | 5876400 |
| 1718227800 | 24.66 | -0.42 | -1.67 | 25.15 | 25.25 | 24.41 | 11020300 |
| 1718141400 | 25.08 | -0.1 | -0.40 | 25.2 | 25.37 | 24.89 | 4037700 |
| 1718055000 | 25.18 | 0.01 | 0.04 | 25.12 | 25.32 | 25 | 2494900 |
| 1717795800 | 25.17 | 0.06 | 0.24 | 24.76 | 25.73 | 24.76 | 6113300 |
| 1717709400 | 25.11 | 0.16 | 0.64 | 24.81 | 25.35 | 24.57 | 4517200 |
| 1717622940 | 24.95 | -0.1 | -0.40 | 25 | 25.42 | 24.92 | 4225200 |
| 1717536600 | 25.05 | -0.03 | -0.12 | 25.03 | 25.42 | 24.9 | 3155800 |
| 1717450200 | 25.08 | -0.02 | -0.08 | 24.98 | 25.38 | 24.87 | 3405100 |
| 1717191000 | 25.1 | -0.7 | -2.71 | 25.57 | 25.64 | 24.89 | 16080400 |
| 1717018140 | 25.8 | 0 | 0.00 | 25.71 | 26.03 | 25.5 | 3060600 |
| 1716931740 | 25.8 | -0.04 | -0.15 | 26.08 | 26.15 | 25.7 | 5629000 |
| 1716845340 | 25.84 | -0.11 | -0.42 | 26.15 | 26.25 | 25.76 | 2607100 |
| 1716586200 | 25.95 | -0.76 | -2.85 | 26.58 | 26.6 | 25.9 | 4916100 |
| 1716499800 | 26.71 | -0.56 | -2.05 | 27.02 | 27.04 | 26.55 | 3490800 |
| 1716413340 | 27.27 | -0.4 | -1.45 | 27.51 | 27.66 | 27.18 | 6992200 |
| 1716327000 | 27.67 | -0.24 | -0.86 | 27.71 | 27.88 | 27.61 | 5055600 |
| 1716240600 | 27.91 | 0.39 | 1.42 | 27.6 | 28.04 | 27.51 | 3895000 |
| 1715981400 | 27.52 | -0.19 | -0.69 | 27.49 | 27.72 | 27.46 | 4230100 |
| 1715895000 | 27.71 | 0.58 | 2.14 | 27.5 | 27.71 | 27.15 | 6200900 |
| 1715808600 | 27.13 | 0.02 | 0.07 | 26.99 | 27.43 | 26.94 | 4775900 |
| 1715722200 | 27.11 | 0.51 | 1.92 | 26.56 | 27.48 | 26.56 | 17366100 |
| 1715635800 | 26.6 | 1.04 | 4.07 | 25.84 | 26.74 | 25.64 | 10065200 |
| 1715376600 | 25.56 | -0.67 | -2.55 | 26.2 | 26.22 | 25.41 | 5105000 |
| 1715290140 | 26.23 | 0.03 | 0.11 | 25.46 | 26.23 | 25.44 | 4517400 |
| 1715203800 | 26.2 | 0.14 | 0.54 | 26.16 | 26.5 | 25.39 | 8214300 |
| 1715117400 | 26.06 | -0.27 | -1.03 | 26.49 | 26.53 | 25.98 | 5455700 |
| 1715031000 | 26.33 | 0.09 | 0.34 | 26.2 | 26.4 | 25.99 | 3719600 |
| 1714771800 | 26.24 | 0.49 | 1.90 | 25.82 | 26.34 | 25.72 | 5050900 |
| 1714685400 | 25.75 | -0.1 | -0.39 | 26.16 | 26.16 | 25.37 | 5643700 |
| 1714512600 | 25.85 | 0 | 0.00 | 25.54 | 26.07 | 25.43 | 6632100 |
| 1714426200 | 25.85 | 0.23 | 0.90 | 25.5 | 26 | 25.42 | 6198100 |
| 1714167000 | 25.62 | 0.66 | 2.64 | 25.14 | 25.62 | 24.99 | 4983600 |
| 1714080540 | 24.96 | 0.09 | 0.36 | 24.71 | 25.09 | 24.45 | 8284200 |
| 1713994200 | 24.87 | -0.16 | -0.64 | 24.99 | 25.06 | 24.7 | 5286700 |
| 1713907800 | 25.03 | -0.51 | -2.00 | 25.22 | 25.42 | 25.02 | 8390000 |
| 1713821340 | 25.54 | 0.1 | 0.39 | 25.59 | 25.86 | 25.46 | 6580400 |
| 1713562200 | 25.44 | 0.61 | 2.46 | 24.86 | 25.82 | 24.86 | 13724900 |
| 1713475800 | 24.83 | -0.07 | -0.28 | 24.92 | 25.16 | 24.79 | 14265000 |
| 1713389400 | 24.9 | -0.41 | -1.62 | 25.21 | 25.27 | 24.7 | 8470000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
