Raia Drogasil SA (RADL3F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1719005400 | 25.79 | 1.23 | 5.01 | 24.79 | 25.79 | 24.63 | 11927 |
| 1718918940 | 24.56 | -0.13 | -0.53 | 24.81 | 25.18 | 24.34 | 9961 |
| 1718832540 | 24.69 | -0.2 | -0.80 | 24.62 | 24.9 | 24.35 | 10766 |
| 1718746200 | 24.89 | -0.16 | -0.64 | 25.06 | 25.06 | 24.5 | 11560 |
| 1718659800 | 25.05 | -0.65 | -2.53 | 25.8 | 25.8 | 24.88 | 9486 |
| 1718400600 | 25.7 | 0.75 | 3.01 | 25 | 25.99 | 24.94 | 9797 |
| 1718314200 | 24.95 | 0.31 | 1.26 | 24.7 | 25.18 | 24.49 | 9569 |
| 1718227800 | 24.64 | -0.36 | -1.44 | 25.2 | 25.24 | 24.41 | 11969 |
| 1718141400 | 25 | -0.01 | -0.04 | 25.1 | 25.34 | 24.9 | 8110 |
| 1718055000 | 25.01 | -0.62 | -2.42 | 25.19 | 25.32 | 24.99 | 8886 |
| 1717795800 | 25.63 | 0.63 | 2.52 | 24.57 | 25.73 | 24.54 | 9887 |
| 1717709400 | 25 | 0.15 | 0.60 | 24.95 | 25.35 | 24.6 | 8697 |
| 1717622940 | 24.85 | -0.32 | -1.27 | 25.17 | 25.42 | 24.85 | 8516 |
| 1717536600 | 25.17 | 0.05 | 0.20 | 25.11 | 25.42 | 24.94 | 9456 |
| 1717450200 | 25.12 | -0.16 | -0.63 | 25.02 | 25.39 | 24.89 | 12620 |
| 1717191000 | 25.28 | -0.3 | -1.17 | 25.5 | 25.67 | 24.9 | 13575 |
| 1717018140 | 25.58 | -0.22 | -0.85 | 25.79 | 26 | 25.28 | 8798 |
| 1716931740 | 25.8 | -0.15 | -0.58 | 25.7 | 26.15 | 25.52 | 8792 |
| 1716845340 | 25.95 | -0.2 | -0.76 | 25.97 | 26.25 | 25.76 | 9563 |
| 1716586200 | 26.15 | -0.8 | -2.97 | 26.47 | 26.72 | 25.9 | 9053 |
| 1716499800 | 26.95 | -0.25 | -0.92 | 27 | 27.25 | 26.56 | 9132 |
| 1716413340 | 27.2 | -0.31 | -1.13 | 27.65 | 27.66 | 27.02 | 10306 |
| 1716327000 | 27.51 | -0.29 | -1.04 | 27.81 | 27.89 | 27.35 | 9770 |
| 1716240600 | 27.8 | 0.21 | 0.76 | 27.36 | 28.03 | 27.36 | 11337 |
| 1715981400 | 27.59 | -0.12 | -0.43 | 27.64 | 27.71 | 27.09 | 8694 |
| 1715895000 | 27.71 | 0.47 | 1.73 | 27.27 | 27.71 | 27.14 | 9568 |
| 1715808600 | 27.24 | 0.35 | 1.30 | 27.09 | 27.43 | 26.67 | 8665 |
| 1715722200 | 26.89 | 0.21 | 0.79 | 26.55 | 27.48 | 26.55 | 11848 |
| 1715635800 | 26.68 | 1.22 | 4.79 | 25.69 | 26.79 | 25.63 | 9754 |
| 1715376600 | 25.46 | -0.84 | -3.19 | 26.38 | 26.38 | 25.42 | 7713 |
| 1715290140 | 26.3 | 0.27 | 1.04 | 25.45 | 26.3 | 25.45 | 16605 |
| 1715203800 | 26.03 | -0.37 | -1.40 | 26.2 | 26.46 | 25.41 | 17536 |
| 1715117400 | 26.4 | 0.06 | 0.23 | 26.33 | 26.53 | 25.95 | 9515 |
| 1715031000 | 26.34 | 0.03 | 0.11 | 26.24 | 26.35 | 25.96 | 8413 |
| 1714771800 | 26.31 | 0.49 | 1.90 | 25.75 | 26.4 | 25.7 | 9107 |
| 1714685400 | 25.82 | 0.22 | 0.86 | 25.85 | 26.4 | 25.38 | 10608 |
| 1714512600 | 25.6 | -0.39 | -1.50 | 25.62 | 26.05 | 25.4 | 10192 |
| 1714426200 | 25.99 | 0.37 | 1.44 | 25.62 | 26 | 25.45 | 9344 |
| 1714167000 | 25.62 | 0.62 | 2.48 | 24.96 | 25.64 | 24.96 | 8677 |
| 1714080540 | 25 | 0.28 | 1.13 | 24.72 | 25.06 | 24.46 | 10263 |
| 1713994200 | 24.72 | -0.28 | -1.12 | 25 | 25.04 | 24.72 | 10074 |
| 1713907800 | 25 | -0.53 | -2.08 | 25.49 | 25.49 | 25 | 13160 |
| 1713821340 | 25.53 | 0.03 | 0.12 | 25.6 | 25.85 | 25.45 | 9560 |
| 1713562200 | 25.5 | 0.65 | 2.62 | 24.9 | 25.82 | 24.86 | 10268 |
| 1713475800 | 24.85 | -0.04 | -0.16 | 24.94 | 25.16 | 24.8 | 10613 |
| 1713389400 | 24.89 | -0.31 | -1.23 | 25.26 | 25.31 | 24.71 | 13595 |
| 1713302940 | 25.2 | -1.06 | -4.04 | 26.18 | 26.25 | 25.07 | 14216 |
| 1713216600 | 26.26 | -0.03 | -0.11 | 26.31 | 26.42 | 26 | 9832 |
| 1712957400 | 26.29 | -0.06 | -0.23 | 26.25 | 26.75 | 26.15 | 10129 |
| 1712870940 | 26.35 | 0.08 | 0.30 | 26.39 | 26.42 | 26.08 | 9632 |
| 1712784540 | 26.27 | -0.58 | -2.16 | 26.81 | 26.98 | 26.26 | 8703 |
| 1712698140 | 26.85 | 0.65 | 2.48 | 26.3 | 26.94 | 26.3 | 10027 |
| 1712611740 | 26.2 | 0.17 | 0.65 | 26.1 | 26.41 | 25.91 | 10318 |
| 1712352600 | 26.03 | -0.62 | -2.33 | 26.63 | 26.65 | 26.03 | 24716 |
| 1712266140 | 26.65 | -0.1 | -0.37 | 26.6 | 26.87 | 26.45 | 33551 |
| 1712179740 | 26.75 | -0.15 | -0.56 | 26.59 | 26.94 | 26.06 | 11069 |
| 1712093400 | 26.9 | -0.01 | -0.04 | 26.87 | 26.91 | 26.32 | 13865 |
| 1712006940 | 26.91 | -0.65 | -2.36 | 27.56 | 27.59 | 26.49 | 12784 |
| 1711661400 | 27.56 | 0.21 | 0.77 | 27.3 | 27.7 | 27.13 | 25775 |
| 1711574940 | 27.35 | 0.1 | 0.37 | 27.24 | 27.5 | 27.1 | 9055 |
| 1711488540 | 27.25 | 0.32 | 1.19 | 26.8 | 27.48 | 26.8 | 10607 |
| 1711402140 | 26.93 | -0.4 | -1.46 | 27.32 | 27.33 | 26.93 | 11161 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
