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 )

4.803 +0.128 (+2.73%)
Streaming Delayed Price Updated: 2:59 PM EST, Nov 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 (%)
Nov 22, 2024 4.835 4.835 4.489 4.803 91,800 +0.13(+2.73%)
Nov 21, 2024 4.650 4.890 4.456 4.675 36,580 -0.33(-6.50%)
Nov 20, 2024 5.020 5.020 4.700 5.000 56,839 +0.48(+10.62%)
Nov 19, 2024 4.510 4.801 4.150 4.520 622 -0.10(-2.06%)
Nov 18, 2024 4.630 4.661 4.370 4.615 1,404 +0.00(+0.11%)
Nov 15, 2024 4.450 4.900 4.450 4.610 3,603 +0.11(+2.44%)
Nov 14, 2024 4.650 4.870 4.500 4.500 58,780 -0.15(-3.23%)
Nov 13, 2024 4.400 4.910 4.400 4.650 87,054 -0.27(-5.49%)
Nov 12, 2024 4.420 4.940 4.420 4.920 10,265 +0.34(+7.42%)
Nov 11, 2024 4.870 4.920 4.400 4.580 46,704 +0.18(+4.09%)
Nov 08, 2024 4.225 4.550 4.225 4.400 23,407 -0.14(-3.08%)
Nov 07, 2024 4.500 4.540 4.230 4.540 7,753 +0.04(+0.89%)
Nov 06, 2024 4.500 4.500 4.400 4.500 13,145 +0.34(+8.17%)
Nov 05, 2024 4.590 4.590 4.120 4.160 10,746 -0.33(-7.45%)
Nov 04, 2024 4.500 4.750 4.495 4.495 40,482 -0.01(-0.33%)
Nov 01, 2024 4.234 4.510 4.234 4.510 8,493 +0.17(+3.80%)
Oct 31, 2024 4.350 4.350 4.335 4.345 1,047 -0.06(-1.25%)
Oct 30, 2024 4.403 4.550 4.350 4.400 2,813 +0.02(+0.34%)
Oct 29, 2024 4.070 4.499 4.070 4.385 769 -0.42(-8.84%)
Oct 28, 2024 4.465 4.830 4.118 4.810 11,928 +0.32(+7.13%)
Oct 25, 2024 4.396 4.500 4.396 4.490 58,537 +0.07(+1.58%)
Oct 24, 2024 4.445 4.800 4.399 4.420 12,295 -0.38(-7.92%)
Oct 23, 2024 4.450 4.800 4.305 4.800 5,849 +0.39(+8.94%)
Oct 22, 2024 4.500 4.510 4.260 4.406 34,734 -0.39(-8.21%)
Oct 21, 2024 4.630 4.800 4.577 4.800 22,626 +0.28(+6.19%)
Oct 18, 2024 4.470 4.770 4.470 4.520 25,489 -0.28(-5.83%)
Oct 17, 2024 4.550 4.800 4.503 4.800 19,518 +0.13(+2.89%)
Oct 16, 2024 4.805 4.850 4.535 4.665 25,468 -0.08(-1.79%)
Oct 15, 2024 5.250 5.250 4.500 4.750 8,673 +0.11(+2.43%)
Oct 14, 2024 4.745 5.000 4.638 4.638 16,619 -0.36(-7.25%)
Oct 11, 2024 4.600 5.000 4.550 5.000 23,362 +0.00(+0.00%)
Oct 10, 2024 5.250 5.250 4.680 5.000 15,717 +0.46(+10.13%)
Oct 09, 2024 4.710 4.710 4.540 4.540 4,677 -0.33(-6.78%)
Oct 08, 2024 4.800 4.870 4.600 4.870 13,297 +0.01(+0.21%)
Oct 07, 2024 4.850 4.900 4.700 4.860 26,159 +0.15(+3.18%)
Oct 04, 2024 4.710 4.710 4.710 4.710 159 -0.39(-7.65%)
Oct 03, 2024 4.830 5.100 4.830 5.100 3,895 +0.23(+4.74%)
Oct 02, 2024 4.665 4.869 4.665 4.869 30,906 -0.03(-0.62%)
Oct 01, 2024 4.900 4.900 4.900 4.900 2,868 +0.08(+1.66%)
Sep 30, 2024 4.700 4.820 4.700 4.820 664 -0.08(-1.63%)
Sep 27, 2024 4.774 4.900 4.774 4.900 2,308 +0.10(+2.08%)
Sep 26, 2024 4.741 4.800 4.741 4.800 1,089 -0.48(-9.16%)
Sep 25, 2024 4.790 5.284 4.790 5.284 7,413 +0.53(+11.24%)
Sep 23, 2024 4.750 30 -0.40(-7.77%)
Sep 20, 2024 5.300 5.300 4.920 5.150 37,721 -0.05(-0.96%)
Sep 19, 2024 5.200 5.200 5.200 5.200 753 +0.15(+2.97%)
Sep 18, 2024 5.050 5.111 5.000 5.050 7,405 +0.14(+2.96%)
Sep 17, 2024 4.866 4.905 4.685 4.905 126,132 +0.08(+1.55%)
Sep 16, 2024 4.715 4.835 4.715 4.830 13,071 +0.13(+2.77%)
Sep 13, 2024 4.500 4.740 4.350 4.700 19,434 -0.14(-2.89%)
Sep 12, 2024 4.840 5.260 4.670 4.840 147,903 -0.12(-2.42%)
Sep 11, 2024 5.085 5.085 4.960 4.960 1,418 -0.13(-2.55%)
Sep 10, 2024 5.000 5.090 4.760 5.090 38,807 -0.40(-7.29%)
Sep 09, 2024 4.954 5.500 4.954 5.490 1,850 +0.64(+13.20%)
Sep 06, 2024 5.450 5.560 4.850 4.850 185,460 +0.04(+0.83%)
Sep 05, 2024 5.110 5.125 4.810 4.810 1,660 -0.35(-6.87%)
Sep 04, 2024 4.931 5.350 4.931 5.165 27,781 -0.04(-0.68%)
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.