La bourse est fermée

Raia Drogasil S.A. (RADL3.SA)

São Paulo - São Paulo Prix différé. Devise en BRL
Ajouter à la liste dynamique
22,47-0,78 (-3,35 %)
À la clôture : 07:07PM BRST
Durée:
27 nov. 2021 - 27 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en BRLTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 nov. 202223,3723,3822,3622,4722,474 114 500
24 nov. 202222,7023,5722,6023,2523,252 536 100
23 nov. 202222,6122,9922,0622,5022,504 226 200
22 nov. 202223,5223,6422,4022,6522,657 838 200
21 nov. 202223,6723,6722,9223,5223,527 938 700
18 nov. 202223,1223,7123,0123,2023,205 506 000
17 nov. 202223,0123,5422,8223,0023,007 865 800
16 nov. 202223,8824,0323,1223,5323,5310 215 300
14 nov. 202223,5024,1723,4423,8423,846 069 500
11 nov. 202223,6024,2823,2023,3023,3012 762 700
10 nov. 202225,4725,6124,1724,3824,3810 626 500
09 nov. 202225,8026,1925,5925,7725,774 646 700
08 nov. 202225,8626,1625,5325,9225,928 294 400
07 nov. 202226,3126,5225,9526,1026,1014 038 500
04 nov. 202226,2026,7126,1026,4826,4811 025 300
03 nov. 202225,6326,3425,3126,1426,1411 871 800
01 nov. 202225,6427,1525,3426,1026,1014 764 500
31 oct. 202224,7426,5124,5726,3126,3115 077 500
28 oct. 202224,0825,0524,0824,8424,846 234 600
27 oct. 202223,6324,6123,5024,2624,268 130 900
26 oct. 202223,7824,0523,4023,4623,467 192 300
25 oct. 202224,2924,5323,7323,9723,979 983 300
24 oct. 202223,9524,4223,6724,3224,327 430 200
21 oct. 202223,6724,3423,5224,0524,0510 589 000
20 oct. 202223,5023,6523,3023,5623,5611 654 400
19 oct. 202223,1923,5023,0723,3823,385 254 300
18 oct. 202223,0623,4522,9323,2623,266 396 200
17 oct. 202222,5622,9722,3822,8022,803 932 200
14 oct. 202223,1123,1622,2422,3822,385 788 800
13 oct. 202223,0223,4622,7423,1523,154 782 600
11 oct. 202223,6123,9023,2623,4423,448 401 700
10 oct. 202223,6423,8923,5023,6123,615 888 700
07 oct. 202223,8424,2023,3723,4123,416 906 700
06 oct. 202223,9824,0523,7723,8223,827 192 000
06 oct. 20220.115005 Dividende
05 oct. 202224,2024,2023,6423,7723,654 512 700
04 oct. 202224,3924,4023,5923,9523,836 421 700
03 oct. 202223,2524,1622,9224,0523,9310 329 500
30 sept. 202222,0022,8921,9522,7322,629 040 600
29 sept. 202222,4622,4721,8122,1322,0211 909 400
28 sept. 202222,8023,0022,6722,7522,646 206 400
27 sept. 202222,9423,0422,8222,8922,788 069 100
26 sept. 202223,5023,5022,8522,9122,802 863 400
23 sept. 202222,6023,5222,6023,4523,344 980 100
22 sept. 202223,1923,2922,5723,0722,965 691 300
21 sept. 202223,0023,2322,7522,9022,794 856 900
20 sept. 202223,0123,3022,7223,0422,935 339 900
19 sept. 202222,3422,9922,2822,8722,763 640 900
16 sept. 202222,5022,7722,3822,4922,3810 431 600
15 sept. 202222,6922,9022,4922,6322,524 203 800
14 sept. 202222,9223,0322,6622,7022,592 802 500
13 sept. 202222,9523,2022,6122,9922,886 061 500
12 sept. 202222,7523,3622,5823,2223,115 259 000
09 sept. 202222,8323,3122,5922,7522,648 846 800
08 sept. 202222,7122,8622,4422,6822,576 271 000
06 sept. 202222,5622,6922,1322,5522,444 000 100
05 sept. 202222,2522,9522,2522,6522,542 561 500
02 sept. 202222,2522,8222,0722,5522,447 369 100
01 sept. 202221,8122,4421,7722,2522,147 610 700
31 août 202222,2222,3021,7621,7621,658 585 800
30 août 202222,1122,4022,0022,1522,043 794 300
29 août 202222,0322,1921,8722,1222,014 939 300
26 août 202222,7822,8522,0322,1922,082 876 700
25 août 202222,5822,7022,3622,6222,514 213 500
24 août 202222,8522,8822,4022,5522,447 529 500
23 août 202222,6822,9522,6822,8322,729 502 800
22 août 202222,6022,9422,5322,6822,574 534 900
19 août 202223,2523,5722,7622,8022,695 922 700
18 août 202223,4523,5322,9923,3323,224 127 000
17 août 202222,3523,5822,2623,4423,338 720 700
16 août 202222,4022,6422,2422,5322,423 350 800
15 août 202222,2022,4922,0922,3022,194 867 700
12 août 202222,4022,5522,1322,3822,275 534 400
11 août 202222,5022,5222,0622,2022,094 380 100
10 août 202222,6022,6022,3322,4022,297 299 600
09 août 202222,3222,4122,0722,2122,105 212 800
08 août 202222,2222,3421,9422,1922,085 471 100
05 août 202222,3522,5522,1022,2022,093 531 800
04 août 202222,1022,4021,9022,2522,149 647 100
03 août 202221,6322,1121,3022,0021,896 323 900
02 août 202221,6521,8021,3021,6521,558 249 500
01 août 202221,7522,7021,6421,8021,6914 440 400
29 juil. 202220,6721,2420,3920,9820,884 582 700
28 juil. 202220,1420,7820,1120,6720,572 784 000
27 juil. 202219,8220,3319,7520,2920,194 456 200
26 juil. 202220,2520,2719,4919,7319,633 578 800
25 juil. 202220,1520,7020,1520,2520,155 434 300
22 juil. 202219,6620,1519,4620,0319,934 436 800
21 juil. 202219,4719,7219,2019,5419,453 987 600
20 juil. 202220,0820,2619,5119,6119,527 849 200
19 juil. 202220,6520,7320,1220,1920,094 624 800
18 juil. 202220,9521,0420,4920,5920,499 392 400
15 juil. 202220,7021,0020,4420,8520,756 705 100
14 juil. 202219,6920,7419,6220,6320,539 302 900
13 juil. 202220,0420,4919,7719,9019,805 007 900
12 juil. 202219,8220,3519,7120,1020,007 084 400
11 juil. 202219,7719,9519,5019,7219,624 967 700
08 juil. 202220,0020,3119,5019,9619,867 130 700
07 juil. 202219,5120,0719,4320,0019,906 127 500
06 juil. 202219,0519,6118,8719,5019,414 534 500
*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...