Raia Drogasil SA (RADL3F)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728509400 | 25.02 | 0.17 | 0.68 | 24.74 | 25.03 | 24.51 | 9174 |
| 1728422940 | 24.85 | -0.35 | -1.39 | 25.23 | 25.34 | 24.85 | 8833 |
| 1728336600 | 25.2 | -0.33 | -1.29 | 25.38 | 25.62 | 24.75 | 12957 |
| 1728077400 | 25.53 | -0.53 | -2.03 | 25.52 | 25.54 | 25.11 | 9347 |
| 1727991000 | 26.06 | -0.14 | -0.53 | 25.9 | 26.3 | 25.75 | 8613 |
| 1727904540 | 26.2 | -0.23 | -0.87 | 26.13 | 26.75 | 26.12 | 7552 |
| 1727818200 | 26.43 | 0.92 | 3.61 | 25.77 | 26.43 | 25.63 | 11106 |
| 1727731800 | 25.51 | -0.33 | -1.28 | 25.98 | 25.98 | 25.33 | 8236 |
| 1727472600 | 25.84 | -0.43 | -1.64 | 26.23 | 26.52 | 25.45 | 14915 |
| 1727386140 | 26.27 | 0.1 | 0.38 | 26.5 | 26.56 | 26.06 | 8492 |
| 1727299740 | 26.17 | -0.26 | -0.98 | 26.5 | 26.72 | 26.03 | 7503 |
| 1727213400 | 26.43 | -0.52 | -1.93 | 27.2 | 27.45 | 26.4 | 8488 |
| 1727127000 | 26.95 | -0.02 | -0.07 | 26.72 | 26.95 | 26.63 | 6720 |
| 1726867800 | 26.97 | -0.63 | -2.28 | 27.59 | 27.65 | 26.95 | 8644 |
| 1726781400 | 27.6 | 0.21 | 0.77 | 27.45 | 27.75 | 26.9 | 14272 |
| 1726695000 | 27.39 | 0.26 | 0.96 | 26.85 | 27.61 | 26.58 | 6851 |
| 1726608600 | 27.13 | 0.18 | 0.67 | 26.92 | 27.32 | 26.85 | 6479 |
| 1726522200 | 26.95 | 0 | 0.00 | 26.86 | 27.15 | 26.75 | 7133 |
| 1726263000 | 26.95 | -0.1 | -0.37 | 27.23 | 27.45 | 26.6 | 17082 |
| 1726176540 | 27.05 | 0.15 | 0.56 | 26.98 | 27.09 | 26.5 | 9551 |
| 1726090140 | 26.9 | -0.07 | -0.26 | 27.03 | 27.25 | 26.8 | 6877 |
| 1726003740 | 26.97 | -0.3 | -1.10 | 27.27 | 27.32 | 26.97 | 6944 |
| 1725917400 | 27.27 | -0.01 | -0.04 | 27.55 | 27.65 | 27.27 | 6305 |
| 1725658200 | 27.28 | -0.69 | -2.47 | 27.9 | 27.94 | 27.22 | 9610 |
| 1725571800 | 27.97 | 0.52 | 1.89 | 27.3 | 28.16 | 27.3 | 9252 |
| 1725485400 | 27.45 | 0.16 | 0.59 | 27.28 | 27.6 | 27.11 | 8009 |
| 1725399000 | 27.29 | 0.1 | 0.37 | 27.17 | 27.38 | 27 | 7592 |
| 1725312600 | 27.19 | -0.13 | -0.48 | 27.56 | 27.64 | 27.15 | 8385 |
| 1725053400 | 27.32 | -0.41 | -1.48 | 27.81 | 27.81 | 27.05 | 10088 |
| 1724967000 | 27.73 | -0.35 | -1.25 | 27.99 | 27.99 | 27.49 | 7844 |
| 1724880600 | 28.08 | 0.34 | 1.23 | 27.71 | 28.12 | 27.23 | 8385 |
| 1724794140 | 27.74 | -0.25 | -0.89 | 27.75 | 27.78 | 27.4 | 14981 |
| 1724707740 | 27.99 | 0.13 | 0.47 | 27.87 | 28.05 | 27.65 | 6589 |
| 1724448600 | 27.86 | -0.2 | -0.71 | 28 | 28.01 | 27.8 | 6337 |
| 1724362140 | 28.06 | -0.19 | -0.67 | 27.93 | 28.3 | 27.75 | 7346 |
| 1724275740 | 28.25 | -0.35 | -1.22 | 28.12 | 28.4 | 27.73 | 11220 |
| 1724189340 | 28.6 | -0.49 | -1.68 | 29.22 | 29.39 | 28.26 | 10780 |
| 1724102940 | 29.09 | -0.38 | -1.29 | 29.6 | 29.67 | 28.99 | 7944 |
| 1723843800 | 29.47 | 0.22 | 0.75 | 29.7 | 29.76 | 29.08 | 8809 |
| 1723757340 | 29.25 | -0.58 | -1.94 | 30 | 30.1 | 29.24 | 8539 |
| 1723671000 | 29.83 | -0.13 | -0.43 | 29.57 | 30.37 | 29.51 | 8966 |
| 1723584600 | 29.96 | 1.07 | 3.70 | 29.05 | 30.21 | 28.63 | 10170 |
| 1723498200 | 28.89 | -0.55 | -1.87 | 29.41 | 29.62 | 28.45 | 20643 |
| 1723239000 | 29.44 | 0.6 | 2.08 | 28.94 | 29.44 | 28.69 | 8902 |
| 1723152600 | 28.84 | -0.41 | -1.40 | 29.2 | 29.47 | 28.58 | 9078 |
| 1723066200 | 29.25 | -0.1 | -0.34 | 29.56 | 29.8 | 28.6 | 13519 |
| 1722979740 | 29.35 | -0.65 | -2.17 | 29.4 | 30.04 | 29.01 | 14157 |
| 1722893400 | 30 | 1.69 | 5.97 | 28 | 30 | 27.04 | 37040 |
| 1722634200 | 28.31 | 0.59 | 2.13 | 27.88 | 28.31 | 27.42 | 10040 |
| 1722547800 | 27.72 | 0.29 | 1.06 | 27.05 | 28.06 | 27.05 | 9858 |
| 1722461400 | 27.43 | 0.07 | 0.26 | 27.58 | 27.94 | 27.39 | 10046 |
| 1722374940 | 27.36 | 0.27 | 1.00 | 27.21 | 27.6 | 26.94 | 12460 |
| 1722288600 | 27.09 | 0.14 | 0.52 | 27.04 | 27.6 | 27 | 8473 |
| 1722029400 | 26.95 | 0.75 | 2.86 | 25.85 | 27.04 | 25.85 | 13473 |
| 1721943000 | 26.2 | 0.03 | 0.11 | 26.28 | 26.41 | 25.95 | 9452 |
| 1721856600 | 26.17 | 0.22 | 0.85 | 25.71 | 26.48 | 25.68 | 10351 |
| 1721770140 | 25.95 | -0.12 | -0.46 | 26.09 | 26.39 | 25.64 | 9869 |
| 1721683800 | 26.07 | 0.3 | 1.16 | 25.84 | 26.19 | 25.48 | 9122 |
| 1721424600 | 25.77 | 0.09 | 0.35 | 25.8 | 26.22 | 25.48 | 9241 |
| 1721338200 | 25.68 | -0.05 | -0.19 | 25.83 | 25.83 | 25.33 | 16545 |
| 1721251800 | 25.73 | 0.04 | 0.16 | 25.82 | 25.84 | 25.33 | 9334 |
| 1721165340 | 25.69 | -0.19 | -0.73 | 25.87 | 26.07 | 25.45 | 9852 |
| 1721079000 | 25.88 | 0.36 | 1.41 | 25.79 | 25.98 | 25.45 | 10381 |
| 1720819800 | 25.52 | 0.11 | 0.43 | 25.35 | 25.88 | 25.32 | 10846 |
| 1720733400 | 25.41 | 0.24 | 0.95 | 25.2 | 25.51 | 25.09 | 9589 |
| 1720647000 | 25.17 | -0.17 | -0.67 | 25.19 | 25.39 | 25.02 | 7925 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
