U.S. markets closed
F S&P 500
5,648.00 +27.25 (+0.48%) F Dow Jones
41,634.00 +108.00 (+0.26%) F Nasdaq
19,495.00 +145.75 (+0.75%) E-mini Russell 2000 Index Futur
2,244.10 +14.20 (+0.64%) Petróleo
70.65 -0.26 (-0.37%) Oro
2,584.00 -14.60 (-0.56%)
Raia Drogasil S.A. (RADLY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:54PM EDT
Periodo de tiempo:
18 sept 2023 - 18 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 sept 2024 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1,436 |
| 17 sept 2024 | 4.87 | 4.91 | 4.68 | 4.91 | 4.91 | 126,100 |
| 16 sept 2024 | 4.72 | 4.84 | 4.72 | 4.83 | 4.83 | 13,100 |
| 13 sept 2024 | 4.50 | 4.74 | 4.42 | 4.70 | 4.70 | 19,400 |
| 12 sept 2024 | 4.84 | 5.26 | 4.67 | 4.84 | 4.84 | 147,900 |
| 11 sept 2024 | 5.09 | 5.09 | 4.96 | 4.96 | 4.96 | 1,400 |
| 10 sept 2024 | 5.00 | 5.09 | 4.76 | 5.09 | 5.09 | 38,800 |
| 09 sept 2024 | 4.95 | 5.50 | 4.95 | 5.49 | 5.49 | 1,900 |
| 06 sept 2024 | 4.85 | 5.56 | 4.85 | 4.85 | 4.85 | 185,500 |
| 05 sept 2024 | 5.11 | 5.13 | 4.81 | 4.81 | 4.81 | 1,700 |
| 04 sept 2024 | 4.93 | 5.35 | 4.93 | 5.16 | 5.16 | 27,800 |
| 03 sept 2024 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 1,700 |
| 30 ago 2024 | 5.25 | 5.39 | 4.95 | 5.11 | 5.11 | 36,800 |
| 29 ago 2024 | 4.98 | 5.11 | 4.98 | 5.11 | 5.11 | 16,400 |
| 28 ago 2024 | 5.52 | 5.52 | 5.06 | 5.06 | 5.06 | 9,500 |
| 27 ago 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| 26 ago 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 300 |
| 23 ago 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| 22 ago 2024 | 5.49 | 5.55 | 5.15 | 5.27 | 5.27 | 8,400 |
| 21 ago 2024 | 5.50 | 5.50 | 5.09 | 5.50 | 5.50 | 1,900 |
| 20 ago 2024 | 5.54 | 5.54 | 5.35 | 5.35 | 5.35 | 3,800 |
| 19 ago 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 300 |
| 16 ago 2024 | 5.37 | 5.44 | 5.37 | 5.44 | 5.44 | 2,100 |
| 15 ago 2024 | 5.87 | 5.87 | 5.80 | 5.80 | 5.80 | 1,800 |
| 14 ago 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 3,400 |
| 13 ago 2024 | 5.25 | 5.51 | 5.24 | 5.51 | 5.51 | 2,500 |
| 12 ago 2024 | 5.30 | 6.44 | 5.30 | 5.30 | 5.30 | 19,400 |
| 09 ago 2024 | 4.60 | 5.21 | 4.60 | 5.21 | 5.21 | 3,400 |
| 08 ago 2024 | 5.09 | 6.25 | 4.57 | 5.22 | 5.22 | 44,100 |
| 07 ago 2024 | 5.19 | 5.19 | 5.10 | 5.10 | 5.10 | 500 |
| 06 ago 2024 | 5.30 | 5.37 | 4.95 | 5.37 | 5.37 | 130,300 |
| 05 ago 2024 | 4.93 | 5.15 | 4.86 | 5.15 | 5.15 | 316,900 |
| 02 ago 2024 | 5.10 | 5.10 | 4.87 | 4.87 | 4.87 | 1,600 |
| 01 ago 2024 | 5.10 | 5.11 | 4.85 | 4.85 | 4.85 | 98,900 |
| 31 jul 2024 | 5.28 | 5.41 | 5.16 | 5.38 | 5.38 | 27,900 |
| 30 jul 2024 | 7.45 | 7.45 | 4.98 | 7.45 | 7.45 | 483,400 |
| 29 jul 2024 | 4.89 | 14.00 | 4.89 | 8.00 | 8.00 | 79,800 |
| 26 jul 2024 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 1,800 |
| 25 jul 2024 | 4.87 | 5.29 | 3.92 | 4.68 | 4.68 | 72,500 |
| 24 jul 2024 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | 700 |
| 23 jul 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 411,500 |
| 22 jul 2024 | 4.17 | 4.82 | 4.17 | 4.82 | 4.82 | 44,800 |
| 19 jul 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 1,000 |
| 18 jul 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 100 |
| 18 jul 2024 | 0.008 Dividendo | |||||
| 17 jul 2024 | 4.67 | 4.75 | 4.67 | 4.69 | 4.68 | 33,000 |
| 16 jul 2024 | 3.87 | 4.79 | 3.87 | 4.79 | 4.78 | 192,100 |
| 15 jul 2024 | 3.93 | 4.85 | 3.93 | 4.57 | 4.56 | 410,200 |
| 12 jul 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.39 | - |
| 12 jul 2024 | 0.008 Dividendo | |||||
| 11 jul 2024 | 4.32 | 4.40 | 4.32 | 4.40 | 4.38 | 500 |
| 10 jul 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.88 | 100 |
| 09 jul 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.78 | - |
| 08 jul 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.78 | - |
| 05 jul 2024 | 4.27 | 4.80 | 4.27 | 4.80 | 4.78 | 11,400 |
| 03 jul 2024 | 4.14 | 4.14 | 3.87 | 3.87 | 3.86 | 500 |
| 02 jul 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.29 | - |
| 01 jul 2024 | 4.20 | 4.31 | 4.20 | 4.31 | 4.29 | 9,000 |
| 28 jun 2024 | 4.11 | 4.55 | 4.11 | 4.55 | 4.53 | 28,200 |
| 27 jun 2024 | 4.53 | 4.75 | 4.53 | 4.75 | 4.73 | 700 |
| 26 jun 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.14 | - |
| 25 jun 2024 | 4.15 | 4.15 | 4.15 | 4.15 | 4.14 | - |
| 24 jun 2024 | 4.08 | 4.49 | 4.08 | 4.15 | 4.14 | 45,100 |
| 21 jun 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.11 | - |
| 20 jun 2024 | 4.51 | 4.51 | 4.12 | 4.12 | 4.11 | 600 |
| 18 jun 2024 | 4.07 | 4.40 | 4.07 | 4.40 | 4.38 | 2,600 |
| 17 jun 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.10 | - |
| 14 jun 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.10 | - |
| 13 jun 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.10 | 300 |
| 12 jun 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.31 | - |
| 11 jun 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.31 | - |
| 10 jun 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.31 | 200 |
| 07 jun 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.32 | - |
| 06 jun 2024 | 4.73 | 4.73 | 4.05 | 4.34 | 4.32 | 1,400 |
| 05 jun 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.71 | - |
| 04 jun 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.71 | 900 |
| 03 jun 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.97 | - |
| 31 may 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.97 | - |
| 30 may 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.97 | 100 |
| 29 may 2024 | 5.64 | 5.64 | 4.99 | 4.99 | 4.97 | 19,700 |
| 28 may 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.64 | 36,300 |
| 24 may 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.64 | - |
| 23 may 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.64 | - |
| 22 may 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.64 | 200 |
| 21 may 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.88 | - |
| 20 may 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.88 | - |
| 17 may 2024 | 4.89 | 4.90 | 4.89 | 4.90 | 4.88 | 1,200 |
| 16 may 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.48 | 700 |
| 15 may 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.82 | 200 |
| 14 may 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.21 | - |
| 13 may 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.21 | 200 |
| 10 may 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.98 | - |
| 09 may 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.98 | - |
| 08 may 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.98 | - |
| 07 may 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.98 | - |
| 06 may 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.98 | 500 |
| 03 may 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.98 | - |
| 02 may 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.98 | - |
| 01 may 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.98 | - |
| 30 abr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.98 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.