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 )

5.660 UNCHANGED
Streaming Delayed Price Updated: 12:31 PM EDT, May 22, 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 22, 2024 5.660 5.660 5.660 5.660 183 +0.76(+15.51%)
May 17, 2024 4.900 24 -0.60(-10.91%)
May 16, 2024 5.500 5.500 5.500 5.500 747 +0.66(+13.64%)
May 15, 2024 4.840 4.840 4.840 4.840 211 -0.39(-7.46%)
May 13, 2024 5.230 0 +0.23(+4.60%)
May 06, 2024 5.000 0 +0.00(+0.00%)
Apr 26, 2024 5.000 53 -0.01(-0.20%)
Apr 25, 2024 5.010 5.010 5.010 5.010 100 -0.47(-8.58%)
Apr 24, 2024 5.010 5.965 5.010 5.480 876 -0.42(-7.20%)
Apr 23, 2024 5.905 5.905 5.905 5.905 103 +0.90(+17.86%)
Apr 22, 2024 5.070 5.070 5.010 5.010 957 +0.01(+0.20%)
Apr 16, 2024 5.000 19 -0.90(-15.25%)
Apr 11, 2024 5.900 18 +0.87(+17.30%)
Mar 28, 2024 5.030 0 -0.33(-6.16%)
Mar 25, 2024 5.360 0 -0.30(-5.30%)
Mar 22, 2024 5.650 5.660 5.650 5.660 4,190 -0.20(-3.41%)
Mar 21, 2024 6.030 6.400 5.860 5.860 633 -0.28(-4.56%)
Mar 20, 2024 6.140 6.140 6.140 6.140 124 +0.49(+8.67%)
Mar 18, 2024 5.650 64 +0.36(+6.81%)
Mar 15, 2024 5.290 5.290 5.290 5.290 123 -0.56(-9.61%)
Mar 11, 2024 5.853 0 +0.60(+11.48%)
Mar 08, 2024 5.250 5.250 5.250 5.250 729 -0.26(-4.72%)
Mar 06, 2024 5.510 76 -0.99(-15.17%)
Feb 28, 2024 6.495 54 +0.87(+15.36%)
Feb 27, 2024 5.400 6.630 5.400 5.630 5,483 +0.33(+6.23%)
Feb 26, 2024 5.330 5.560 5.300 5.300 1,134 -0.23(-4.19%)
Feb 21, 2024 5.532 0 -0.00(-0.05%)
Feb 16, 2024 5.535 0 +0.23(+4.24%)
Feb 12, 2024 5.310 18 +0.21(+4.12%)
Feb 09, 2024 5.100 5.100 5.100 5.100 23,608 -0.66(-11.46%)
Feb 08, 2024 6.000 6.020 5.760 5.760 978 -0.27(-4.48%)
Feb 07, 2024 6.020 6.090 6.020 6.030 1,567 -1.92(-24.12%)
Feb 05, 2024 7.947 68 +0.69(+9.46%)
Jan 30, 2024 7.260 95 +0.00(+0.07%)
Jan 22, 2024 7.255 88 +0.46(+6.69%)
Jan 19, 2024 6.800 6.800 6.800 6.800 2,587 +0.19(+2.87%)
Jan 18, 2024 5.530 6.610 5.530 6.610 736 +0.23(+3.52%)
Jan 17, 2024 5.770 6.390 5.770 6.385 2,212 +0.46(+7.76%)
Jan 16, 2024 5.750 6.945 5.750 5.925 904 -0.11(-1.74%)
Jan 10, 2024 6.030 28 -0.32(-5.04%)
Jan 05, 2024 6.350 53 +0.38(+6.37%)
Jan 04, 2024 6.950 6.950 5.970 5.970 6,867 -0.93(-13.48%)
Jan 03, 2024 6.900 6.900 6.900 6.900 267 +0.50(+7.81%)
Jan 02, 2024 6.400 7.300 6.400 6.400 8,343 -0.80(-11.11%)
Dec 29, 2023 7.200 7.200 7.200 7.200 400 -0.04(-0.55%)
Dec 28, 2023 8.250 8.250 7.240 7.240 905 +0.54(+8.06%)
Dec 26, 2023 6.700 0 +0.57(+9.30%)
Dec 22, 2023 7.075 7.500 6.130 6.130 898 -0.12(-1.92%)
Dec 21, 2023 6.210 6.700 6.210 6.250 3,341 -0.20(-3.10%)
Dec 20, 2023 6.910 6.910 6.040 6.450 5,430 -0.25(-3.73%)
Dec 19, 2023 6.700 6.700 6.700 6.700 816 -0.20(-2.90%)
Dec 15, 2023 6.900 82 +0.53(+8.24%)
Dec 13, 2023 6.375 0 +0.08(+1.30%)
Dec 12, 2023 6.650 6.650 6.293 6.293 1,085 +0.78(+14.21%)
Dec 08, 2023 5.510 90 -0.44(-7.39%)
Dec 06, 2023 5.950 0 -0.02(-0.34%)
Dec 05, 2023 5.970 5.970 5.970 5.970 408 -0.04(-0.67%)
Dec 04, 2023 6.655 6.655 6.010 6.010 465 +0.21(+3.62%)
Nov 30, 2023 5.800 0 -0.38(-6.15%)
Nov 28, 2023 6.180 0 -0.16(-2.52%)
Nov 27, 2023 5.830 6.340 5.830 6.340 999 +0.67(+11.82%)
Nov 22, 2023 5.670 2,588 +0.00(+0.09%)
Nov 21, 2023 5.665 5.665 5.665 5.665 882 +0.12(+2.26%)
Nov 20, 2023 5.800 5.800 5.440 5.540 395 +0.38(+7.36%)
Nov 17, 2023 5.150 5.850 5.150 5.160 1,018 -0.45(-7.94%)
Nov 16, 2023 6.010 6.010 5.250 5.605 796 +0.40(+7.71%)
Nov 14, 2023 5.204 7 -0.06(-1.06%)
Nov 13, 2023 5.260 5.260 5.260 5.260 661 -0.15(-2.77%)
Nov 10, 2023 5.400 5.410 5.400 5.410 2,820 +0.33(+6.50%)
Nov 09, 2023 4.935 5.080 4.935 5.080 3,174 +0.07(+1.40%)
Nov 08, 2023 4.870 5.200 4.830 5.010 14,267 +0.04(+0.91%)
Nov 06, 2023 4.965 0 -0.23(-4.34%)
Nov 03, 2023 5.250 5.250 5.190 5.190 17,963 +0.34(+7.01%)
Nov 02, 2023 4.750 4.950 4.750 4.850 5,331 +0.02(+0.52%)
Nov 01, 2023 4.758 4.825 4.758 4.825 4,423 -0.21(-4.27%)
Oct 31, 2023 4.710 5.040 4.710 5.040 1,621 +0.14(+2.86%)
Oct 24, 2023 4.900 7 -0.19(-3.83%)
Oct 18, 2023 5.095 0 -0.31(-5.65%)
Oct 16, 2023 5.400 119 +0.04(+0.75%)
Oct 13, 2023 5.360 5.360 5.360 5.360 615 +0.16(+3.08%)
Oct 10, 2023 5.200 3 -0.20(-3.70%)
Oct 09, 2023 5.550 5.550 5.400 5.400 1,009 -0.10(-1.82%)
Oct 06, 2023 5.500 5.500 5.500 5.500 819 +0.05(+0.92%)
Oct 04, 2023 5.450 0 +0.30(+5.83%)
Sep 28, 2023 5.150 45 +0.59(+12.94%)
Sep 27, 2023 4.560 4.560 4.560 4.560 213 +0.05(+1.11%)
Sep 26, 2023 5.260 5.290 4.510 4.510 10,907 -0.54(-10.69%)
Sep 25, 2023 4.440 5.050 4.380 5.050 4,232 -0.40(-7.34%)
Sep 22, 2023 5.450 5.450 5.450 5.450 248 +1.10(+25.29%)
Sep 21, 2023 4.350 4.350 4.350 4.350 280 -0.43(-9.00%)
Sep 20, 2023 5.500 5.500 4.780 4.780 430 -0.97(-16.87%)
Sep 14, 2023 5.750 0 +0.25(+4.53%)
Sep 12, 2023 5.501 3 +0.99(+21.97%)
Sep 08, 2023 4.510 0 -0.29(-6.04%)
Sep 07, 2023 4.550 5.500 4.500 4.800 856 -0.40(-7.69%)
Aug 31, 2023 5.200 0 -0.33(-5.88%)
Aug 30, 2023 5.560 5.670 5.525 5.525 618 -0.17(-3.07%)
Aug 22, 2023 6.900 6.900 6.900 5.700 140 -0.54(-8.65%)
Aug 14, 2023 6.240 0 +0.93(+17.51%)
Aug 09, 2023 5.310 0 -0.12(-2.21%)
Aug 08, 2023 5.430 5.430 5.430 5.430 1,967 -0.67(-10.98%)
Aug 04, 2023 6.100 0 +0.56(+10.11%)
Aug 01, 2023 5.540 0 -0.56(-9.18%)
Jul 31, 2023 6.100 6.100 6.100 6.100 105 +0.00(+0.00%)
Jul 27, 2023 6.100 0 +0.37(+6.46%)
Jul 25, 2023 5.730 0 -0.03(-0.52%)
Jul 20, 2023 5.760 15 +0.42(+7.87%)
Jul 19, 2023 5.340 5.340 5.340 5.340 100 -0.04(-0.74%)
Jul 18, 2023 5.480 5.480 5.380 5.380 757 -0.14(-2.54%)
Jul 11, 2023 5.520 1 -0.75(-11.89%)
Jul 10, 2023 5.510 6.265 5.510 6.265 522 +0.65(+11.68%)
Jun 29, 2023 5.610 9 -0.34(-5.71%)
Jun 27, 2023 5.950 0 +0.27(+4.67%)
Jun 26, 2023 5.684 5.684 5.684 5.684 208 -0.13(-2.16%)
Jun 23, 2023 5.950 5.950 5.810 5.810 2,101 -0.10(-1.69%)
Jun 21, 2023 5.910 140 -0.19(-3.11%)
Jun 20, 2023 6.100 6.100 6.100 6.100 2,015 -0.03(-0.49%)
Jun 15, 2023 6.130 6 +0.05(+0.82%)
Jun 14, 2023 6.080 6.080 6.080 6.080 111 -0.05(-0.82%)
Jun 12, 2023 6.130 0 -0.07(-1.21%)
Jun 08, 2023 6.205 89 +0.29(+4.99%)
Jun 02, 2023 5.910 190 -0.20(-3.27%)
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.