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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 22,9522
KAPANIŞ 22,9799

En Düşük

DÜŞÜK 18,88

En Yüksek

YÜKSEK 26,42
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202123,1223,2422,7222,93
05.01.202122,8823,0522,4522,87
06.01.202122,9122,9122,1622,16
07.01.202122,2722,432222,05
08.01.202122,112322,0122,7
11.01.202122,5723,0322,522,58
12.01.202122,6123,2522,5922,98
13.01.202123,1423,1722,5822,98
14.01.202123,0823,7822,9423,72
15.01.202123,2124,1323,0623,86
18.01.202123,9224,9723,9224,7
19.01.202124,7825,0124,3424,56
20.01.202124,6824,7523,9524,02
21.01.202124,0524,2223,1923,34
22.01.202123,123,4522,6822,94
26.01.202123,0324,0122,923,7
27.01.202123,823,9722,9623,06
28.01.202123,0423,4122,9223,23
29.01.20212323,2322,6222,83
01.02.202123,1423,1622,5522,93
02.02.202123,2723,6122,9623,15
03.02.202123,3523,5723,0523,31
04.02.202123,323,3122,5622,8
05.02.202122,923,1522,6423,14
08.02.202123,1923,5222,7323,24
09.02.202123,2323,723,0723,47
10.02.202123,4723,542323,32
11.02.202123,4623,8123,3823,8
12.02.202123,823,8123,3323,71
17.02.202122,9123,5322,4622,94
18.02.202122,6622,9222,522,7
19.02.202122,8323,1422,5722,95
22.02.202122,4422,8122,1922,48
23.02.202122,1222,8122,0622,81
24.02.202122,7722,7722,3822,53
25.02.202122,4922,621,7621,85
26.02.202121,9722,0321,2321,28
01.03.202121,4921,6320,8220,87
02.03.202120,2521,1720,220,96
03.03.202121,0321,5420,4621,27
04.03.202121,521,7821,1121,62
05.03.202121,6321,8820,8521,73
08.03.202121,2821,5320,4120,41
09.03.202120,3921,3220,2121,07
10.03.202121,422,4321,322,31
11.03.202122,422,4121,8322,05
12.03.202121,7422,1921,722,19
15.03.202121,9122,9621,7922,89
16.03.202122,923,722,6823,7
17.03.202123,4523,5622,8123,52
18.03.202123,3323,7422,9523,49
19.03.202123,4923,8523,3723,73
22.03.202123,4523,9523,3623,91
23.03.202123,524,3123,523,81
24.03.202123,723,8822,7922,99
25.03.202122,7823,2822,6822,96
26.03.202122,4723,1222,1422,79
29.03.202122,7423,5522,6323,32
30.03.202123,0723,8522,9823,61
31.03.202123,4823,6522,9622,99
01.04.202123,1323,2522,3922,46
05.04.202122,5122,9822,4722,7
06.04.202122,822,8422,4722,53
07.04.202122,5522,6621,9622,24
08.04.202122,2522,7922,2522,6
09.04.202122,3422,6122,122,15
12.04.202122,322,5822,2322,56
13.04.202122,2922,9122,2722,81
14.04.202122,9323,0122,5522,73
15.04.202122,5922,9322,5322,9
16.04.202122,8422,8922,4822,7
19.04.202122,4123,1222,322,83
20.04.202122,5923,1922,5722,79
22.04.202123,0423,0422,6622,7
23.04.202122,9523,1822,7422,86
26.04.202122,9822,9822,322,35
27.04.202122,3622,6622,2822,52
28.04.202122,4923,5622,4623,48
29.04.202123,4823,4823,0323,2
30.04.202122,9724,4322,9724,12
03.05.202123,8624,8323,8224,49
04.05.202124,4924,5624,0224,21
05.05.202124,1224,5624,1224,42
06.05.202124,3524,4523,924,22
07.05.202124,2324,8924,124,76
10.05.202124,7625,1224,4225,12
11.05.202124,7324,8624,3224,61
12.05.202123,7524,223,1723,3
13.05.202123,3324,0223,2723,48
14.05.202123,7824,423,3123,74
17.05.202123,5524,5723,4924,4
18.05.202124,1524,6923,9824,48
19.05.202124,3224,7824,2324,51
20.05.202124,6724,9524,3324,81
21.05.202124,824,8324,3424,58
24.05.202124,5925,7824,425,78
25.05.202125,8826,2824,8925,3
26.05.202125,4925,5124,7125
27.05.20212525,1723,9825,06
28.05.202125,1125,4124,6325,07
31.05.202125,1126,0825,0725,85
01.06.202125,9126,1825,5725,92
02.06.202125,9226,125,6525,85
04.06.202125,6925,9925,425,71
07.06.202125,9226,1125,6426
08.06.202126,0326,4225,6325,65
09.06.202125,5925,8425,2825,6
10.06.202125,7325,9625,4525,67
11.06.202125,7525,7824,5624,56
14.06.202124,652524,6424,89
15.06.202124,8125,1124,7324,95
16.06.202125,125,2624,7324,85
17.06.202124,8524,9524,2324,3
18.06.202123,9624,5123,3723,37
21.06.202123,5623,8723,4223,62
22.06.202123,724,0523,323,85
23.06.202123,924,0123,2523,25
24.06.202123,6923,7923,2423,51
25.06.202123,3523,622,722,7
28.06.202122,7823,4622,7723,19
29.06.202122,9623,1722,7823
30.06.202122,7822,9322,5522,69
01.07.202122,5622,8822,4322,59
02.07.202122,6822,8822,5822,78
05.07.202122,6122,9422,6122,75
06.07.202122,5722,922,5422,64
07.07.202122,9123,7922,7323,79
08.07.202123,2223,6823,223,54
12.07.202123,5923,8322,9323,7
13.07.202123,5324,4123,4824,27
14.07.202124,5124,5624,0224,34
15.07.202124,3424,7724,2524,52
16.07.202124,5725,424,4124,88
19.07.202124,5524,724,2224,42
20.07.202124,2924,3923,8724,15
21.07.202124,1624,4724,0424,47
22.07.202124,5224,7624,3824,65
23.07.202124,6424,6924,0924,38
26.07.202124,3424,3923,8924
27.07.202123,9624,0623,6823,94
28.07.202123,9524,3423,7424,22
29.07.202124,2824,3123,823,88
30.07.202123,6723,9823,1523,18
02.08.202123,5923,8723,3523,36
03.08.202123,2323,7723,1523,67
04.08.202123,6723,8823,3223,35
05.08.202123,623,9923,4423,77
06.08.202123,6824,0223,523,88
09.08.202123,6824,6623,6824,52
10.08.202124,5324,5823,8724,02
11.08.202124,0224,0522,9323,07
12.08.202123,0123,8622,7823,7
13.08.202123,7323,8723,3823,77
16.08.202123,6923,7823,3323,66
17.08.202123,5423,8423,0423,33
18.08.202123,3423,7823,0523,23
19.08.202123,2724,3423,0724,08
20.08.202123,7524,4923,7124,49
23.08.202124,424,5524,0424,34
24.08.202124,5824,5823,6823,69
25.08.202123,6823,9223,4623,87
26.08.202123,5123,9423,4623,62
27.08.202123,6523,9423,4923,74
30.08.202123,7223,8223,4223,77
31.08.202123,8223,8823,4623,47
01.09.202123,5224,3123,5124,12
02.09.202123,8624,0723,2323,36
03.09.202123,5124,0823,3223,96
06.09.202123,7124,123,7124,02
08.09.202123,9623,9923,0223,31
09.09.202123,624,723,1123,73
10.09.202123,8224,3923,4623,46
13.09.202124,0324,2123,7623,94
14.09.202123,8924,3523,8523,88
15.09.202123,8523,8723,3523,71
16.09.202123,522423,4123,97
17.09.202123,9224,4223,7924,16
20.09.202123,924,5523,6323,83
21.09.202123,6623,9423,3523,56
22.09.202123,7923,8423,2323,23
23.09.202123,3323,4222,823,37
24.09.202123,123,3922,8623,31
27.09.202123,3123,3122,4722,82
28.09.202122,6622,822,1822,25
29.09.202122,4322,521,9722,09
30.09.202122,0922,3321,3221,46
01.10.202121,4621,621,1321,49
04.10.202121,2121,420,3120,41
05.10.202120,4920,6620,2320,47
06.10.202120,2420,8420,2220,72
07.10.202120,8521,3420,6421,19
08.10.202121,3821,6121,1521,32
11.10.202121,3221,3220,3120,31
13.10.202120,3321,0219,9820,73
14.10.202120,6821,320,420,97
15.10.202121,0921,3720,8721,14
18.10.202120,9421,1720,6420,86
19.10.202120,5620,7220,1620,44
20.10.202120,4820,6319,8619,9
21.10.202119,4219,9319,0919,63
22.10.202118,8920,1918,8819,81
25.10.202119,7120,7519,7120,57
26.10.202120,4820,5919,9820,26
27.10.202120,3521,2720,2521,1
28.10.202120,9821,3820,8320,86
29.10.202121,0521,8120,9221,35
01.11.202121,8322,0621,3821,58
03.11.202121,5522,4521,5321,9
04.11.202121,8222,5221,7622,3
05.11.202122,522,622,222,23
08.11.202121,9722,5421,9622,22
09.11.202122,0122,912222,39
10.11.202122,1122,4421,2321,54
11.11.202121,8621,8620,6821,02
12.11.202120,921,3320,8821,01
16.11.202121,3921,3920,7721,19
17.11.202121,3921,5821,1121,48
18.11.202121,6121,8421,2421,34
19.11.202121,3621,7921,321,54
22.11.202121,632221,3621,53
23.11.202121,7321,8421,4821,76
24.11.202121,5221,9921,421,64
25.11.202121,6422,321,621,68
26.11.202121,4621,7320,9120,91
29.11.202121,0221,2320,6220,86
30.11.202120,8220,9820,1820,65
01.12.202120,8620,8620,0520,12
02.12.202120,5220,7520,2120,51
03.12.202120,4421,5220,4421,05
06.12.202121,2221,4520,9521,03
07.12.202121,2421,5121,0621,48
08.12.202121,521,9121,2821,91
09.12.202121,7121,921,4521,73
10.12.202122,0122,3421,922,21
13.12.202122,1622,462222,16
14.12.202122,3522,6622,1822,33
15.12.202122,3722,6322,0222,19
16.12.202122,1922,3722,0722,25
17.12.202121,9322,6821,8922,43
20.12.202122,1122,4822,1122,34
21.12.202122,2822,4822,0122,37
22.12.202122,3422,4221,8422,27
23.12.202122,3822,4822,1422,29
27.12.202122,4622,722,1322,26
28.12.202122,1722,2821,7921,93
29.12.202121,8522,1821,722
30.12.20212222,492222,48