La bourse est fermée

Raia Drogasil S.A. (RADL3.SA)

São Paulo - São Paulo Prix différé. Devise en BRL
Ajouter à la liste dynamique
25,28-0,92 (-3,51 %)
À partir de 04:44PM BRT. Marché ouvert.
Durée:
16 avr. 2023 - 16 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en BRLTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
16 avr. 202426,0126,2325,2625,2825,285 925 300
15 avr. 202426,2326,4126,0526,2026,206 162 400
12 avr. 202426,1126,7526,0826,3626,366 572 900
11 avr. 202426,2026,4126,0726,3526,354 329 100
10 avr. 202426,7527,0026,2526,3826,388 210 400
09 avr. 202426,4126,9426,3726,8526,853 428 800
08 avr. 202426,1026,3925,8926,3926,394 307 700
05 avr. 202426,4426,4826,0526,1026,103 254 900
04 avr. 202426,7026,8826,4326,4926,496 633 000
04 avr. 20240.043379 Dividende
03 avr. 202426,7926,7926,0526,5026,465 856 200
02 avr. 202426,7326,7426,3226,5926,554 358 400
01 avr. 202427,5527,5826,5026,8026,769 721 200
28 mars 202427,2627,7227,2627,3727,335 482 100
27 mars 202427,1027,4127,0927,3527,312 799 100
26 mars 202427,0627,4826,9227,1827,143 082 700
25 mars 202427,1027,3127,0027,0727,033 571 700
22 mars 202427,7227,7827,1027,1927,154 951 200
21 mars 202428,1928,3927,7127,9127,8620 373 000
20 mars 202427,8528,4127,6028,2028,1513 584 900
19 mars 202427,1427,9927,0127,7627,718 904 900
18 mars 202427,0327,4426,9227,0727,039 767 300
15 mars 202426,9127,7026,9027,0026,9612 667 300
14 mars 202427,1127,1926,8126,9526,918 674 200
13 mars 202426,6027,4826,5627,1027,069 622 100
12 mars 202426,4726,8226,3726,5726,535 245 400
11 mars 202425,7226,4325,7226,3626,325 844 700
08 mars 202425,9225,9625,5625,9625,924 255 000
07 mars 202425,9326,2525,5526,0025,9611 487 100
06 mars 202425,9226,9025,5526,0025,9618 201 000
05 mars 202425,9925,9925,3225,3625,3217 511 300
04 mars 202426,5226,6125,7425,8425,808 979 700
01 mars 202426,6826,8426,4626,6726,636 806 900
29 févr. 202426,6726,8326,3026,6426,607 091 300
28 févr. 202426,5326,8926,1526,6726,633 721 900
27 févr. 202426,8527,1126,4526,6126,5710 382 700
26 févr. 202426,2326,8526,1126,6026,567 904 200
23 févr. 202426,0026,1825,8126,1826,145 288 600
22 févr. 202425,8825,9725,6725,8725,836 359 400
21 févr. 202425,6125,8825,4125,8025,7611 021 700
20 févr. 202424,8625,8124,8025,6225,586 371 400
19 févr. 202425,2425,3024,8124,9024,862 992 400
16 févr. 202425,6825,6825,0625,2425,204 805 700
15 févr. 202425,4325,6825,3025,3825,348 107 500
14 févr. 202425,4425,5425,0225,3025,267 964 300
09 févr. 202425,0325,6424,9825,4325,396 185 500
08 févr. 202425,1825,2824,8325,1125,075 952 200
07 févr. 202425,0625,7524,9925,2525,2117 268 800
06 févr. 202424,4625,2524,3725,1525,1122 494 300
05 févr. 202424,7524,8224,3024,4624,4210 037 100
02 févr. 202425,0425,1624,6324,8624,8210 577 900
01 févr. 202425,2225,3524,9525,1225,089 930 200
31 janv. 202425,9526,0425,1725,3025,2626 642 900
30 janv. 202426,2926,3525,9026,2526,215 434 800
29 janv. 202426,1526,4626,0626,3026,262 785 700
26 janv. 202426,1326,3825,8726,1626,123 835 700
25 janv. 202425,9026,1025,5026,0025,9615 444 200
24 janv. 202427,1527,1525,9925,9925,9511 437 900
23 janv. 202426,5227,0126,3026,9426,9018 694 100
22 janv. 202426,8026,8226,3126,4926,454 622 200
19 janv. 202427,4127,4626,7026,9026,867 834 500
18 janv. 202427,5027,6227,2027,4027,365 438 300
17 janv. 202427,6727,7227,4427,5027,456 286 000
16 janv. 202427,6727,8027,4427,7327,686 033 500
15 janv. 202428,1728,2127,8027,9627,911 919 500
12 janv. 202428,0828,4827,8128,1528,103 002 300
11 janv. 202428,5428,6828,1528,1728,124 311 100
10 janv. 202429,1529,1528,2828,6928,643 312 700
09 janv. 202429,1429,4328,9229,0228,974 092 400
08 janv. 202429,3529,8729,1229,1729,124 429 500
05 janv. 202429,1929,6228,9929,5029,453 257 700
04 janv. 202429,1129,3428,7729,2729,222 288 500
03 janv. 202429,2129,7529,1829,2029,152 722 000
02 janv. 202429,0129,2928,9029,2129,162 940 000
28 déc. 202329,1529,7729,1529,4029,353 658 400
27 déc. 202329,4229,4229,0329,1629,112 627 900
26 déc. 202328,8929,6228,8629,4229,372 474 100
22 déc. 202329,1729,2328,8028,8928,843 361 900
21 déc. 202328,9929,1128,8029,0228,973 354 400
21 déc. 20230.048414 Dividende
20 déc. 202329,2129,8828,6828,6828,585 203 400
19 déc. 202329,0529,6029,0329,3329,233 979 000
18 déc. 202329,6029,7428,8628,9728,873 228 300
15 déc. 202329,4829,7929,1229,4829,387 091 700
14 déc. 202329,8730,1529,3229,4929,397 591 300
13 déc. 202328,4629,8528,2929,5629,468 263 000
12 déc. 202328,4228,6728,1828,4528,363 228 000
11 déc. 202328,1928,5028,0228,2528,163 384 600
08 déc. 202328,3628,5228,0528,1928,103 065 800
07 déc. 202328,6928,8428,0928,2428,153 952 500
07 déc. 20230.050805 Dividende
06 déc. 202328,6728,7328,2728,6328,483 479 000
05 déc. 202328,3528,9628,3528,5728,424 504 900
04 déc. 202327,9628,4527,8628,1828,042 732 700
01 déc. 202328,0528,2527,6528,0527,915 269 500
30 nov. 202328,4028,4327,5028,0827,9419 272 500
29 nov. 202329,6029,7328,3328,3328,197 255 600
28 nov. 202329,1329,8628,8329,5729,428 895 800
27 nov. 202328,4929,1328,2729,1028,954 342 500
24 nov. 202328,2628,6428,1328,3228,182 976 900
*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...