Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Raia Drogasil S.A. logosu
RADL3.SA
Raia Drogasil S.A.
16:12:18
16.54 R$
0.0000 (%0.00)
Önceki Kapanış: 16.55
Düşük₺16.42
Yüksek₺16.63
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

RADL3.SA: Raia Drogasil S.A. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 21,1502
KAPANIŞ 21,1526

En Düşük

DÜŞÜK 16,24

En Yüksek

YÜKSEK 25,02
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202020,3820,9520,3120,92
03.01.202020,5920,7120,3920,46
06.01.202020,320,319,9420,05
07.01.202020,0520,0619,5919,78
08.01.202019,8820,0819,5920,04
09.01.202020,0920,6520,0120,65
10.01.202020,5720,6919,8820,01
13.01.202020,0120,4819,9820,48
14.01.202020,420,7820,1320,78
15.01.202020,7520,8520,5720,84
16.01.202020,8520,9320,5120,74
17.01.202020,7421,0820,5521,08
20.01.202021,1821,9421,1821,7
21.01.202021,6823,0321,4522,87
22.01.202022,9823,2122,622,91
23.01.202022,8322,8322,4522,5
24.01.202022,5122,6622,3322,59
27.01.202022,3823,0122,0322,78
28.01.202022,8222,9722,522,75
29.01.202022,8423,4322,723,43
30.01.202023,2523,5222,622,83
31.01.202022,7422,7822,3322,63
03.02.202022,7122,8922,5122,56
04.02.202022,8722,9122,1122,43
05.02.202022,5822,7822,0822,2
06.02.202022,3722,4521,8122,09
07.02.20202222,1721,6921,96
10.02.202021,8722,121,6321,82
11.02.202021,9822,3321,8422,1
12.02.202022,2322,5421,9622,26
13.02.202022,1722,221,7221,87
14.02.202021,8822,3921,6622,26
17.02.202022,3922,442222
18.02.202022,0522,0521,6121,85
19.02.202021,8521,9521,521,91
20.02.202021,8122,2721,5821,7
21.02.202021,6122,3521,2622,35
26.02.202021,3122,0521,1521,72
27.02.202021,3121,6520,6420,64
28.02.202020,6721,8520,0621,85
02.03.202021,6522,9321,5222,7
03.03.202022,5923,3922,2222,76
04.03.202023,1423,222,4522,76
05.03.202022,6723,7822,2622,63
06.03.202021,9722,6121,7522,44
09.03.202020,9521,3920,1421,12
10.03.202021,3221,6620,2321,28
11.03.202020,7421,2618,9520,95
12.03.202018,2218,9317,5818,27
13.03.202019,8620,4117,1119,13
16.03.202018,0418,0916,2417,31
17.03.202017,7319,4116,5118,82
18.03.202017,6219,1216,3118,37
19.03.202017,7619,9517,419,53
20.03.202019,9921,0519,6420,47
23.03.202020,7421,4419,1920,94
24.03.202021,8722,1619,2319,72
25.03.202019,7320,7718,9720,57
26.03.202020,5720,5919,2820,13
27.03.202019,2820,3619,2619,55
30.03.202019,8719,8718,7419,04
31.03.202018,9619,1618,1618,58
01.04.202017,8819,0617,7718,87
02.04.202018,9219,2118,5319,13
03.04.202018,9519,0517,1517,33
06.04.202018,0518,1417,4717,7
07.04.202018,2418,8617,9518,33
08.04.202018,5618,7718,0118,5
09.04.202018,718,9418,2118,6
13.04.202018,3118,6517,8818,44
14.04.202018,5818,8718,2418,24
15.04.202018,0718,7217,9118,66
16.04.202018,7319,7618,6819,17
17.04.202019,419,718,4918,97
20.04.202018,6619,9918,5519,8
22.04.202019,920,7719,8320,27
23.04.202020,4520,619,2119,53
24.04.202019,1719,3517,9819,09
27.04.202019,2219,819,0419,36
28.04.202019,8220,1819,5720,18
29.04.202020,4520,8119,3519,82
30.04.202019,5719,7718,9919,13
04.05.202018,8819,0918,5719,09
05.05.202019,2619,4318,5919,01
06.05.202018,8219,0118,4118,9
07.05.202018,9319,8218,7218,93
08.05.202019,2919,5518,8619,11
11.05.202019,0619,4418,9719,17
12.05.202019,2720,0419,1219,77
13.05.202019,8419,9619,2719,28
14.05.202019,0419,2718,4219,27
15.05.202019,2719,2718,6218,77
18.05.202019,219,3618,819,34
19.05.202019,3719,3718,7318,81
20.05.202018,961918,5518,79
21.05.202018,7919,6518,6919,61
22.05.202019,4420,2219,0319,27
25.05.202019,719,8619,3219,53
26.05.202019,7220,2619,619,92
27.05.202019,9420,4819,9420,44
28.05.202020,2720,4119,8819,99
29.05.202019,9120,1919,6419,98
01.06.202020,0320,4119,8120,04
02.06.202019,9920,719,9920,7
03.06.202021,2721,2820,4120,44
04.06.202020,2620,7820,0820,41
05.06.202020,7220,9920,2620,26
08.06.202020,3420,6420,1420,2
09.06.202020,120,3219,8220,16
10.06.202020,2720,6820,2520,37
12.06.202020,0120,0819,5519,77
15.06.202019,5319,9919,2819,86
16.06.202020,0920,2519,6319,9
17.06.202019,9920,5919,9520,33
18.06.202020,1820,3319,8519,92
19.06.202020,0220,8519,9420,85
22.06.202020,7220,919,6619,69
23.06.202020,0820,1319,7219,94
24.06.202020,0620,0819,719,72
25.06.202019,7320,3619,7320,1
26.06.202019,9420,2719,8219,84
29.06.20202020,2119,920,15
30.06.202020,0620,4119,9520,22
01.07.202020,3821,3720,2421,2
02.07.202021,321,4320,620,94
03.07.202020,7321,120,6920,95
06.07.202021,2121,2520,8120,97
07.07.202020,9620,9620,4620,61
08.07.202020,7820,9420,5520,56
09.07.202020,5920,820,5220,57
10.07.202020,5620,7620,0920,22
13.07.202020,3820,5820,0220,02
14.07.202020,1120,4319,9420,14
15.07.202020,3820,7120,2920,54
16.07.202020,5720,5720,2120,47
17.07.202020,4720,8320,4220,58
20.07.202020,5821,1920,4921,19
21.07.202021,1921,6420,9521,41
22.07.202021,4121,8921,2621,56
23.07.202021,6221,820,8920,91
24.07.202020,821,2420,7120,87
27.07.202020,9421,5920,9121,51
28.07.202021,5121,6821,0121,48
29.07.202021,522,1721,4322,05
30.07.202021,8622,9621,7622,9
31.07.202022,8122,9422,3922,69
03.08.202022,5922,8721,6621,66
04.08.202021,3321,7421,1521,65
05.08.202021,9422,221,4121,56
06.08.202021,7322,0221,5921,69
07.08.202021,4821,921,3221,76
10.08.202021,721,7921,1921,19
11.08.202021,3821,5120,920,9
12.08.202020,6720,8220,2320,38
13.08.202020,4620,6220,1320,13
14.08.202020,2920,9420,0620,65
17.08.202020,5620,8219,9520,18
18.08.202020,6420,6620,2820,28
19.08.202020,2920,4719,5919,59
20.08.202019,2519,8819,2519,88
21.08.202019,7519,8819,519,65
24.08.202019,7519,8719,5119,71
25.08.202019,6919,8819,5319,64
26.08.202019,6619,7519,5719,73
27.08.202019,7319,8219,619,7
28.08.202019,8219,8319,6419,68
31.08.202019,6120,1119,5419,71
01.09.202020,0520,8820,0520,5
02.09.202020,5320,7720,3620,59
03.09.202020,5720,8420,2120,4
04.09.202020,5320,7520,1420,54
08.09.202020,4721,1820,4720,96
09.09.202021,1821,1920,4920,73
10.09.202020,8821,1220,5720,58
11.09.202020,6120,8920,420,75
14.09.202020,9521,0620,6720,83
15.09.202020,8321,120,7820,84
16.09.202021,1921,520,7520,9
17.09.202020,8421,0620,7920,84
18.09.202020,8521,3820,8421,11
21.09.202021,1121,2420,5920,9
22.09.202020,9421,2920,8321,12
23.09.202021,0421,1620,820,87
24.09.202020,9821,620,521,39
25.09.202021,4121,4720,9821,1
28.09.202021,221,2819,9520,24
29.09.202020,0420,2419,6820,07
30.09.202020,3721,8220,1821,43
01.10.202021,7822,121,4822,05
02.10.202021,8622,1721,6221,87
05.10.202021,8722,5621,6822,48
06.10.202022,5422,8422,3522,55
07.10.202022,5623,422,4222,8
08.10.202022,9323,2722,8823,17
09.10.202023,123,5922,9523,11
13.10.202023,1623,6623,0223,51
14.10.202023,5724,3523,5124,15
15.10.202023,9224,0323,4523,79
16.10.202023,8424,1723,6923,71
19.10.202023,8524,0322,9423,15
20.10.202023,3724,1123,3423,98
21.10.202023,824,3923,823,94
22.10.202023,9424,2223,4723,47
23.10.202023,6623,9123,4323,5
26.10.202023,5823,9723,2723,4
27.10.202023,4224,2223,3523,87
28.10.202023,2423,2421,8822,15
29.10.202022,1222,5821,822,32
30.10.202022,1922,6221,922,02
03.11.202022,4222,4221,3721,51
04.11.202021,7422,6221,6822,41
05.11.202022,9723,6822,4923,41
06.11.202023,2623,5722,8323,16
09.11.202024,1424,2422,9623,04
10.11.202022,9823,822,9623,42
11.11.202023,3923,9223,2723,84
12.11.202023,8524,123,0723,18
13.11.202023,5224,7823,3624,74
16.11.202024,9625,0224,3524,74
17.11.202024,72524,2324,23
18.11.202024,3124,4723,7423,86
19.11.202024,124,2323,6723,67
20.11.202023,6124,7123,2724,39
23.11.202024,5624,6223,924,09
24.11.202024,124,223,4923,52
25.11.202023,5324,0123,4423,46
26.11.202023,423,7422,8823,2
27.11.202023,2923,7823,1123,5
30.11.202023,5323,9123,3123,66
01.12.202023,8623,922,6122,86
02.12.202022,8723,2322,1622,27
03.12.202022,3722,7122,0822,25
04.12.202022,4522,8422,3622,52
07.12.202022,6622,6821,8722,12
08.12.202022,0622,4221,9222,19
09.12.202022,3722,3721,9722,19
10.12.202022,2922,6822,0822,51
11.12.202022,4222,8422,1722,7
14.12.202022,7723,0522,5822,99
15.12.202022,9923,0522,4523,05
16.12.202023,0323,2922,7323,29
17.12.202023,1123,7323,0323,73
18.12.202023,7323,7823,1323,39
21.12.202023,0423,3622,7222,81
22.12.202022,7523,3522,7423,25
23.12.202023,3223,4322,5922,86
28.12.202022,9423,2422,6223,1
29.12.202023,1523,3222,9423,18
30.12.202023,2923,4722,9422,94