Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Raia Drogasil S.A. ADR (OP: RADLY )

5.332 UNCHANGED
Streaming Delayed Price Updated: 10:21 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 5.170 5.240 5.160 5.240 610 +0.12(+2.44%)
May 27, 2021 5.170 5.170 5.110 5.115 1,292 +0.07(+1.29%)
May 25, 2021 5.050 5.050 5.050 0 -0.04(-0.81%)
May 20, 2021 5.091 5.091 5.091 0 +0.04(+0.81%)
May 17, 2021 5.050 5.050 5.050 0 +0.08(+1.61%)
May 14, 2021 4.920 4.970 4.920 4.970 555 +0.08(+1.53%)
May 12, 2021 4.895 4.895 4.895 71 -0.33(-6.24%)
May 10, 2021 5.221 5.221 5.221 32 +0.24(+4.84%)
May 06, 2021 4.980 4.980 4.980 0 -0.01(-0.20%)
May 05, 2021 4.950 5.000 4.940 4.990 58,092 +0.09(+1.84%)
May 04, 2021 4.900 4.900 4.900 4.900 552 -0.02(-0.41%)
May 03, 2021 4.999 4.999 4.920 4.920 2,345 +0.43(+9.70%)
Apr 26, 2021 4.485 4.485 4.485 0 -0.07(-1.64%)
Apr 23, 2021 4.560 4.560 4.560 4.560 100 +0.00(+0.00%)
Apr 22, 2021 4.490 4.560 4.490 4.560 1,353 +0.06(+1.33%)
Apr 20, 2021 4.500 4.500 4.500 0 +0.11(+2.51%)
Apr 19, 2021 4.390 4.390 4.390 60 +0.00(+0.00%)
Apr 16, 2021 4.410 4.410 4.390 4.390 3,900 -0.09(-2.01%)
Apr 15, 2021 4.480 4.480 4.480 4.480 594 +0.10(+2.28%)
Apr 14, 2021 4.380 4.380 4.380 4.380 803 +0.03(+0.58%)
Apr 13, 2021 4.355 4.355 4.355 4.355 1,079 +0.07(+1.52%)
Apr 12, 2021 4.290 4.290 4.290 4.290 500 -0.04(-0.92%)
Apr 09, 2021 4.330 4.430 4.330 4.330 7,700 -0.10(-2.26%)
Apr 08, 2021 4.395 4.430 4.395 4.430 13,108 +0.07(+1.72%)
Apr 07, 2021 4.330 4.380 4.330 4.355 2,027 -0.06(-1.47%)
Apr 06, 2021 4.420 4.420 4.420 40 +0.00(+0.00%)
Apr 05, 2021 4.420 4.420 4.420 4.420 187 +0.04(+0.91%)
Apr 01, 2021 4.360 4.395 4.310 4.380 17,400 +0.04(+0.92%)
Mar 30, 2021 4.340 4.340 4.340 0 -0.03(-0.72%)
Mar 29, 2021 4.600 4.600 4.371 9,500 -0.23(-4.97%)
Mar 24, 2021 4.600 4.600 4.600 0 -0.58(-11.18%)
Mar 22, 2021 5.179 5.179 5.179 0 +0.24(+4.84%)
Mar 19, 2021 4.940 4.940 4.940 94 +0.00(+0.00%)
Mar 18, 2021 5.080 5.300 4.940 4.940 2,900 +0.64(+14.96%)
Mar 17, 2021 4.297 4.297 4.297 4.297 341 +0.00(+0.00%)
Mar 16, 2021 4.297 4.297 4.297 4.297 551 -0.60(-12.27%)
Mar 15, 2021 4.896 4.898 4.896 4.898 3,986 +1.57(+47.35%)
Mar 12, 2021 3.324 3.324 3.324 3.324 300 -0.96(-22.35%)
Mar 10, 2021 4.281 4.281 4.281 0 +0.36(+9.21%)
Mar 09, 2021 3.920 3.920 3.920 3.920 300 -0.03(-0.76%)
Mar 08, 2021 4.020 4.020 3.950 3.950 1,300 -0.17(-4.13%)
Mar 05, 2021 4.110 4.130 4.100 4.120 35,800 -0.07(-1.76%)
Mar 04, 2021 4.190 4.194 4.140 4.194 1,427 +0.26(+6.72%)
Mar 03, 2021 3.960 3.960 3.930 3.930 800 -0.12(-2.87%)
Mar 02, 2021 4.350 4.350 3.970 4.046 5,152 -0.55(-12.04%)
Mar 01, 2021 4.600 4.600 4.600 112 +0.00(+0.00%)
Feb 24, 2021 4.600 4.600 4.600 0 +0.03(+0.66%)
Feb 23, 2021 4.570 4.570 4.570 5 +0.00(+0.00%)
Feb 22, 2021 4.570 4.570 4.570 4.570 1,109 -0.08(-1.72%)
Feb 19, 2021 4.650 4.650 4.650 4.650 100 +0.00(+0.00%)
Feb 18, 2021 5.040 5.040 4.650 4.650 2,452 -0.37(-7.37%)
Feb 12, 2021 5.020 5.020 5.020 0 +0.23(+4.80%)
Feb 11, 2021 4.660 4.790 4.660 4.790 16,427 +0.16(+3.46%)
Feb 10, 2021 4.630 4.630 4.630 4.630 624 +0.01(+0.33%)
Feb 09, 2021 4.615 4.615 4.615 175 +0.00(+0.00%)
Feb 08, 2021 4.615 4.615 4.615 36 +0.00(+0.00%)
Feb 05, 2021 4.615 4.615 4.615 4.615 400 -0.01(-0.32%)
Feb 04, 2021 4.800 4.800 4.630 4.630 2,497 -0.12(-2.53%)
Feb 03, 2021 4.750 4.750 4.750 49 +0.00(+0.00%)
Feb 02, 2021 4.750 4.750 4.750 92 +0.00(+0.00%)
Feb 01, 2021 4.750 4.750 4.750 106 +0.00(+0.00%)
Jan 29, 2021 4.750 4.750 4.750 4.750 1,100 +0.04(+0.96%)
Jan 28, 2021 4.705 4.705 4.705 4.705 328 -0.32(-6.42%)
Jan 27, 2021 4.780 5.028 4.780 5.028 2,323 +0.03(+0.66%)
Jan 26, 2021 4.995 4.995 4.995 4.995 128 +0.00(+0.10%)
Jan 25, 2021 4.990 4.990 4.990 4.990 1,182 +0.03(+0.69%)
Jan 22, 2021 4.956 4.956 4.956 4.956 100 -0.05(-1.08%)
Jan 19, 2021 5.010 5.010 5.010 0 +0.00(+0.00%)
Jan 12, 2021 5.010 5.010 5.010 0 +0.07(+1.42%)
Jan 11, 2021 4.940 4.940 4.940 4.940 379 +0.20(+4.22%)
Jan 07, 2021 4.740 4.740 4.740 0 -0.18(-3.62%)
Jan 05, 2021 4.918 4.918 4.918 0 +0.15(+3.19%)
Jan 04, 2021 4.950 4.950 4.766 4.766 623 +0.06(+1.19%)
Dec 31, 2020 4.710 4.710 4.710 820 -0.18(-3.78%)
Dec 30, 2020 5.150 5.150 4.895 4.895 820 -0.07(-1.31%)
Dec 28, 2020 4.960 4.960 4.960 0 +0.10(+2.06%)
Dec 24, 2020 4.860 4.860 4.860 4.860 100 +0.02(+0.41%)
Dec 21, 2020 4.840 4.840 4.840 0 +0.00(+0.00%)
Dec 18, 2020 5.180 5.180 4.490 4.840 5,400 -0.01(-0.21%)
Dec 16, 2020 4.850 4.850 4.850 0 -0.19(-3.77%)
Dec 15, 2020 5.040 5.040 5.040 79 +0.00(+0.00%)
Dec 11, 2020 5.040 5.040 5.040 0 +0.19(+3.92%)
Dec 03, 2020 4.850 4.850 4.850 0 -0.05(-1.02%)
Dec 02, 2020 4.850 4.970 4.690 4.900 1,658 -0.04(-0.91%)
Dec 01, 2020 5.190 5.190 4.945 4.945 1,104 +0.29(+6.34%)
Nov 30, 2020 4.650 4.650 4.650 119 +0.00(+0.00%)
Nov 27, 2020 4.300 4.650 4.300 4.650 1,400 -0.34(-6.81%)
Nov 25, 2020 4.990 4.990 4.990 107,919 +0.00(+0.00%)
Nov 24, 2020 4.990 4.990 4.990 4.990 1,430 +0.13(+2.76%)
Nov 23, 2020 5.070 5.180 4.856 4.856 4,390 -0.20(-4.03%)
Nov 20, 2020 5.060 5.060 5.060 5.060 600 +0.40(+8.58%)
Nov 19, 2020 4.660 4.660 4.660 2 +0.00(+0.00%)
Nov 17, 2020 4.660 4.660 4.660 0 +0.00(+0.00%)
Nov 16, 2020 4.660 4.660 4.660 4.660 280 -0.29(-5.86%)
Nov 13, 2020 4.950 4.950 4.950 4.950 500 +0.00(+0.00%)
Nov 11, 2020 4.950 4.950 4.950 0 -0.09(-1.79%)
Nov 10, 2020 5.040 5.040 5.040 5.040 614 +0.57(+12.63%)
Nov 09, 2020 4.600 4.727 4.475 4.475 22,119 -0.18(-3.76%)
Nov 06, 2020 4.650 4.650 4.500 4.650 60,200 +0.00(+0.00%)
Nov 05, 2020 4.250 4.900 4.250 4.650 4,267 +0.41(+9.67%)
Nov 03, 2020 4.240 4.240 4.240 0 -0.10(-2.30%)
Nov 02, 2020 4.340 4.340 4.340 4.340 612 +0.24(+5.85%)
Oct 30, 2020 4.100 4.100 4.100 55 +0.00(+0.00%)
Oct 29, 2020 4.100 4.100 4.100 4.100 100 -0.15(-3.53%)
Oct 28, 2020 4.160 4.250 4.150 4.250 900 -0.45(-9.59%)
Oct 26, 2020 4.701 4.701 4.701 0 +0.34(+7.82%)
Oct 22, 2020 4.360 4.360 4.360 0 -0.48(-9.84%)
Oct 21, 2020 4.836 4.836 4.836 4.836 200 -0.31(-6.10%)
Oct 19, 2020 5.150 5.150 5.150 0 -0.23(-4.28%)
Oct 16, 2020 5.380 5.380 5.380 16 +0.00(+0.00%)
Oct 15, 2020 5.380 5.380 5.380 5.380 157 +0.92(+20.76%)
Oct 14, 2020 4.455 4.455 4.455 50 +0.00(+0.00%)
Oct 12, 2020 4.455 4.455 4.455 0 -0.04(-1.00%)
Oct 09, 2020 4.470 4.500 4.470 4.500 2,800 +0.05(+1.18%)
Oct 08, 2020 4.210 4.448 4.010 4.448 17,814 -0.14(-3.10%)
Oct 07, 2020 4.750 4.990 4.400 4.590 16,449 +0.22(+5.03%)
Oct 06, 2020 4.260 4.520 4.260 4.370 195,421 +0.12(+2.82%)
Oct 05, 2020 4.210 4.360 4.160 4.250 10,834 +0.39(+10.22%)
Oct 02, 2020 4.990 4.990 3.856 3.856 600 -0.63(-14.12%)
Oct 01, 2020 6.000 6.000 4.160 4.490 2,612 -16.80(-78.91%)
Sep 30, 2020 28.50 28.50 19.82 21.29 1,560 -14.03(-39.72%)
Sep 29, 2020 35.32 35.32 35.32 45 +0.00(+0.00%)
Sep 28, 2020 35.32 35.32 35.32 1 +0.00(+0.00%)
Sep 25, 2020 35.32 35.32 35.32 35.32 200 +11.37(+47.47%)
Sep 24, 2020 23.95 23.95 23.95 21 +0.00(+0.00%)
Sep 23, 2020 24.00 24.00 23.95 23.95 325 -0.05(-0.21%)
Sep 21, 2020 24.00 24.00 24.00 0 +0.00(+0.00%)
Sep 18, 2020 24.00 24.00 24.00 24.00 100 +1.90(+8.60%)
Sep 17, 2020 22.10 22.10 22.10 22.10 219 -4.61(-17.26%)
Sep 15, 2020 26.71 26.71 26.71 0 +0.00(+0.00%)
Sep 10, 2020 26.71 26.71 26.71 0 +3.53(+15.23%)
Sep 09, 2020 23.18 23.18 23.18 23.18 218 +0.13(+0.56%)
Sep 08, 2020 22.85 23.05 22.85 23.05 618 -3.87(-14.38%)
Sep 03, 2020 26.92 26.92 26.92 0 +2.31(+9.39%)
Sep 02, 2020 24.61 24.61 24.61 7 +0.00(+0.00%)
Sep 01, 2020 24.61 24.61 24.61 17 +0.00(+0.00%)
Aug 31, 2020 24.61 24.61 24.61 24.61 165 -0.07(-0.29%)
Aug 28, 2020 24.68 24.68 24.68 99 +0.00(+0.00%)
Aug 27, 2020 24.68 24.68 24.68 14 +0.00(+0.00%)
Aug 25, 2020 24.68 24.68 24.68 0 +5.54(+28.94%)
Aug 24, 2020 19.09 19.14 19.09 19.14 475 +0.27(+1.43%)
Aug 20, 2020 18.87 18.87 18.87 0 -1.68(-8.18%)
Aug 19, 2020 20.55 20.55 20.55 55 +0.00(+0.00%)
Aug 18, 2020 20.55 20.55 20.55 20.55 100 +0.02(+0.10%)
Aug 17, 2020 20.53 20.53 20.53 66 +0.00(+0.00%)
Aug 14, 2020 20.53 20.53 20.53 53 +0.00(+0.00%)
Aug 13, 2020 20.53 20.53 20.53 8 +0.00(+0.00%)
Aug 12, 2020 20.51 20.53 20.48 20.53 4,970 -2.05(-9.08%)
Aug 06, 2020 22.58 22.58 22.58 0 +0.00(+0.00%)
Aug 05, 2020 22.60 22.60 22.58 22.58 5,166 +0.41(+1.85%)
Aug 04, 2020 22.23 22.23 22.17 22.17 588 -2.02(-8.35%)
Jul 30, 2020 24.19 24.19 24.19 0 +0.98(+4.22%)
Jul 29, 2020 23.21 23.21 23.21 23.21 190 +0.49(+2.16%)
Jul 28, 2020 22.54 22.72 22.54 22.72 400 +0.67(+3.04%)
Jul 27, 2020 22.05 22.05 22.05 9 +0.00(+0.00%)
Jul 24, 2020 22.16 22.16 22.05 22.05 700 -1.10(-4.75%)
Jul 22, 2020 23.15 23.15 23.15 0 +1.17(+5.32%)
Jul 21, 2020 21.92 21.98 21.92 21.98 1,250 +0.36(+1.68%)
Jul 20, 2020 21.64 21.64 21.62 21.62 1,011 +0.80(+3.82%)
Jul 17, 2020 20.95 21.21 20.82 20.82 1,300 +3.46(+19.93%)
Jul 14, 2020 17.36 17.36 17.36 0 -3.36(-16.22%)
Jul 13, 2020 20.77 20.77 20.72 20.72 374 +0.07(+0.34%)
Jul 10, 2020 20.77 20.77 20.65 20.65 800 -0.72(-3.37%)
Jul 09, 2020 21.37 21.37 21.37 21.37 113 -0.23(-1.06%)
Jul 06, 2020 21.60 21.60 21.60 0 -0.20(-0.92%)
Jul 02, 2020 21.75 21.80 18.47 21.80 1,000 +1.42(+6.97%)
Jul 01, 2020 20.38 20.38 20.38 50 +0.00(+0.00%)
Jun 30, 2020 20.38 20.38 20.38 20.38 168 +0.43(+2.16%)
Jun 29, 2020 19.96 19.96 19.95 19.95 400 -1.53(-7.12%)
Jun 23, 2020 21.48 21.48 21.48 0 +0.00(+0.00%)
Jun 22, 2020 21.48 21.48 21.48 24 +0.00(+0.00%)
Jun 18, 2020 21.48 21.48 21.48 0 +0.00(+0.00%)
Jun 17, 2020 21.48 21.48 21.48 52 +0.00(+0.00%)
Jun 16, 2020 21.52 21.52 21.48 21.48 5,675 +0.18(+0.85%)
Jun 12, 2020 21.30 21.30 21.30 0 -1.20(-5.34%)
Jun 10, 2020 22.50 22.50 22.50 0 +0.00(+0.00%)
Jun 09, 2020 22.44 22.64 22.40 22.50 24,432 -0.40(-1.74%)
Jun 08, 2020 22.62 23.03 22.43 22.90 13,080 +0.15(+0.66%)
Jun 05, 2020 22.70 23.21 22.70 22.75 2,200 +1.00(+4.60%)
Jun 04, 2020 22.04 22.05 21.71 21.75 52,050 -0.59(-2.64%)
Jun 03, 2020 22.32 22.50 22.10 22.34 1,683 +1.78(+8.66%)
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.