La bourse est fermée

Raia Drogasil S.A. (RADL3.SA)

São Paulo - São Paulo Prix différé. Devise en BRL
Ajouter à la liste dynamique
26,67-0,53 (-1,95 %)
À la clôture : 04:46PM BRT
Durée:
23 mai 2023 - 23 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en BRLTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mai 202427,0227,0426,5526,6726,672 558 100
22 mai 202427,5127,6627,1827,2027,206 992 900
21 mai 202427,7127,8827,6127,6927,695 058 900
20 mai 202427,6028,0427,5127,8027,803 896 300
17 mai 202427,4927,7227,4627,6027,604 230 200
16 mai 202427,5027,7027,1527,6527,656 201 600
15 mai 202426,9927,4326,9427,0627,064 777 100
14 mai 202426,5627,4826,5627,0727,0717 366 500
13 mai 202425,8426,7425,6426,5526,5510 071 400
10 mai 202426,2026,2225,4125,6525,655 105 000
09 mai 202425,4626,2325,4426,1726,174 523 800
08 mai 202426,1626,5025,3926,2426,248 217 700
07 mai 202426,4926,5325,9826,1626,165 626 900
06 mai 202426,2026,3825,9926,3326,333 734 800
03 mai 202425,8226,3425,7226,2426,245 050 900
02 mai 202426,1626,1625,3725,6425,645 646 800
30 avr. 202425,5426,0725,4325,5825,586 634 900
29 avr. 202425,5026,0025,4225,7325,736 198 500
26 avr. 202425,1425,6224,9925,6225,624 985 100
25 avr. 202424,7125,0924,4524,9524,958 285 900
24 avr. 202424,9925,0624,7424,7824,785 296 200
23 avr. 202425,2225,4225,0525,1025,108 390 500
22 avr. 202425,5925,8625,4625,5325,536 581 500
19 avr. 202424,8625,8224,8625,4525,4513 724 900
18 avr. 202424,9225,1624,7924,9024,9014 273 900
18 avr. 20240.049151 Dividende
17 avr. 202425,2125,2724,7024,9024,858 494 400
16 avr. 202426,0126,2325,1925,2225,177 498 900
15 avr. 202426,2326,4126,0526,2026,156 162 400
12 avr. 202426,1126,7526,0826,3626,316 572 900
11 avr. 202426,2026,4126,0726,3526,304 329 100
10 avr. 202426,7527,0026,2526,3826,338 210 400
09 avr. 202426,4126,9426,3726,8526,803 428 800
08 avr. 202426,1026,3925,8926,3926,344 307 700
05 avr. 202426,4426,4826,0526,1026,053 254 900
04 avr. 202426,7026,8826,4326,4926,446 633 000
04 avr. 20240.043379 Dividende
03 avr. 202426,7926,7926,0526,5026,405 856 200
02 avr. 202426,7326,7426,3226,5926,494 358 400
01 avr. 202427,5527,5826,5026,8026,709 721 200
28 mars 202427,2627,7227,2627,3727,275 482 100
27 mars 202427,1027,4127,0927,3527,252 799 100
26 mars 202427,0627,4826,9227,1827,083 082 700
25 mars 202427,1027,3127,0027,0726,973 571 700
22 mars 202427,7227,7827,1027,1927,094 951 200
21 mars 202428,1928,3927,7127,9127,8120 373 000
20 mars 202427,8528,4127,6028,2028,1013 584 900
19 mars 202427,1427,9927,0127,7627,668 904 900
18 mars 202427,0327,4426,9227,0726,979 767 300
15 mars 202426,9127,7026,9027,0026,9012 667 300
14 mars 202427,1127,1926,8126,9526,858 674 200
13 mars 202426,6027,4826,5627,1027,009 622 100
12 mars 202426,4726,8226,3726,5726,475 245 400
11 mars 202425,7226,4325,7226,3626,265 844 700
08 mars 202425,9225,9625,5625,9625,874 255 000
07 mars 202425,9326,2525,5526,0025,9111 487 100
06 mars 202425,9226,9025,5526,0025,9118 201 000
05 mars 202425,9925,9925,3225,3625,2717 511 300
04 mars 202426,5226,6125,7425,8425,758 979 700
01 mars 202426,6826,8426,4626,6726,576 806 900
29 févr. 202426,6726,8326,3026,6426,547 091 300
28 févr. 202426,5326,8926,1526,6726,573 721 900
27 févr. 202426,8527,1126,4526,6126,5110 382 700
26 févr. 202426,2326,8526,1126,6026,507 904 200
23 févr. 202426,0026,1825,8126,1826,095 288 600
22 févr. 202425,8825,9725,6725,8725,786 359 400
21 févr. 202425,6125,8825,4125,8025,7111 021 700
20 févr. 202424,8625,8124,8025,6225,536 371 400
19 févr. 202425,2425,3024,8124,9024,812 992 400
16 févr. 202425,6825,6825,0625,2425,154 805 700
15 févr. 202425,4325,6825,3025,3825,298 107 500
14 févr. 202425,4425,5425,0225,3025,217 964 300
09 févr. 202425,0325,6424,9825,4325,346 185 500
08 févr. 202425,1825,2824,8325,1125,025 952 200
07 févr. 202425,0625,7524,9925,2525,1617 268 800
06 févr. 202424,4625,2524,3725,1525,0622 494 300
05 févr. 202424,7524,8224,3024,4624,3710 037 100
02 févr. 202425,0425,1624,6324,8624,7710 577 900
01 févr. 202425,2225,3524,9525,1225,039 930 200
31 janv. 202425,9526,0425,1725,3025,2126 642 900
30 janv. 202426,2926,3525,9026,2526,165 434 800
29 janv. 202426,1526,4626,0626,3026,212 785 700
26 janv. 202426,1326,3825,8726,1626,073 835 700
25 janv. 202425,9026,1025,5026,0025,9115 444 200
24 janv. 202427,1527,1525,9925,9925,9011 437 900
23 janv. 202426,5227,0126,3026,9426,8418 694 100
22 janv. 202426,8026,8226,3126,4926,394 622 200
19 janv. 202427,4127,4626,7026,9026,807 834 500
18 janv. 202427,5027,6227,2027,4027,305 438 300
17 janv. 202427,6727,7227,4427,5027,406 286 000
16 janv. 202427,6727,8027,4427,7327,636 033 500
15 janv. 202428,1728,2127,8027,9627,861 919 500
12 janv. 202428,0828,4827,8128,1528,053 002 300
11 janv. 202428,5428,6828,1528,1728,074 311 100
10 janv. 202429,1529,1528,2828,6928,593 312 700
09 janv. 202429,1429,4328,9229,0228,924 092 400
08 janv. 202429,3529,8729,1229,1729,064 429 500
05 janv. 202429,1929,6228,9929,5029,393 257 700
04 janv. 202429,1129,3428,7729,2729,162 288 500
03 janv. 202429,2129,7529,1829,2029,092 722 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...