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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 20,5134
KAPANIŞ 20,5301

En Düşük

DÜŞÜK 16,52

En Yüksek

YÜKSEK 25,34
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202222,8422,8821,2421,5
04.01.202221,5221,8121,4621,6
05.01.202221,4521,620,4620,6
06.01.202220,5620,6419,8920,16
07.01.202220,120,3719,719,87
10.01.202219,7519,8519,0919,48
11.01.202219,5719,919,2719,88
12.01.202219,8820,8619,4520,44
13.01.202220,4520,5519,3419,42
14.01.202219,5119,5519,2619,42
17.01.202219,5219,5518,9119
18.01.202218,819,0418,2319,04
19.01.202219,1619,4918,9219
20.01.202219,0219,4218,7718,92
21.01.202218,8319,518,6919,42
24.01.202219,4319,5818,9819,42
25.01.202219,3620,1119,2919,98
26.01.202220,1720,5320,0520,32
27.01.202220,3620,7920,2620,7
28.01.202220,4921,2520,4821
31.01.202220,8121,7620,5221,42
01.02.202221,2221,4120,8521,11
02.02.202221,1321,5421,0721,24
03.02.202221,2721,5320,9320,96
04.02.202220,9120,9920,2120,33
07.02.202220,3220,6420,1620,36
08.02.202220,0720,2719,9120,26
09.02.202220,2720,9520,2120,81
10.02.202220,7920,9420,4520,72
11.02.202220,7220,8920,4320,63
14.02.202220,6921,4320,6621,27
15.02.202221,692221,4621,69
16.02.202221,722,0121,5821,74
17.02.202221,7821,9621,6221,79
18.02.202222,0822,2321,8521,92
21.02.202221,7421,9621,4621,56
22.02.202221,7522,1521,5421,97
23.02.202221,3421,520,2820,64
24.02.202219,9121,4619,7221,45
25.02.202221,3922,1521,3721,61
02.03.202221,8722,221,2221,35
03.03.202221,3222,0621,3222,06
04.03.202222,0822,2321,8122
07.03.202221,992221,0221,2
08.03.202221,1821,3220,6920,78
09.03.202220,9721,6620,7621,31
10.03.202220,372120,3520,68
11.03.202220,7920,8220,220,35
14.03.202220,3620,5320,0520,3
15.03.202220,321,1120,2920,7
16.03.202220,7321,0220,2620,72
17.03.202220,720,8120,3720,79
18.03.202220,7921,2620,5221,03
21.03.202221,2821,2820,6420,76
22.03.202220,9321,4920,8921,07
23.03.202221,1421,3920,8121,23
24.03.202221,4821,5521,121,54
25.03.202221,5622,0221,4521,9
28.03.202221,8822,0521,7121,89
29.03.202222,2122,6522,0422,06
30.03.202222,1122,482222,24
31.03.202222,4422,4522,1222,14
01.04.202222,4422,4821,8722,33
04.04.202222,3922,4822,1822,24
05.04.202222,4222,4221,8821,88
06.04.202221,7822,0621,6221,89
07.04.202221,6821,8221,5121,6
08.04.202221,4121,5921,1121,22
11.04.202220,9921,3620,9221,02
12.04.202221,2121,6120,9721,01
13.04.202221,0121,1120,5820,75
14.04.202220,6120,7820,5220,62
18.04.202220,5620,6120,3420,46
19.04.202220,3520,9320,3320,85
20.04.202220,821,3420,6220,8
22.04.202220,5521,0620,4820,85
25.04.202220,6921,4320,6121,24
26.04.202221,1321,2420,6320,71
27.04.202220,6320,9420,3920,52
28.04.202220,5620,620,320,4
29.04.202220,7320,7419,1319,39
02.05.202219,4619,7218,7318,93
03.05.202218,9319,0218,3518,64
04.05.202217,9718,8117,7518,75
05.05.202218,5418,5417,3717,93
06.05.202217,9617,9617,4317,62
09.05.202217,4517,8517,3117,54
10.05.202217,617,8117,2217,58
11.05.202217,5717,6117,0317,1
12.05.202216,9617,516,8717,42
13.05.202217,4117,7917,0817,08
16.05.202217,117,2116,7416,85
17.05.202216,9417,4216,9417,18
18.05.202217,1717,4316,5216,93
19.05.202216,9417,1816,8317
20.05.202217,117,1416,816,95
23.05.202217,0517,4316,8817,3
24.05.202217,1817,5117,1517,47
25.05.202217,2818,0417,1717,82
26.05.202217,7918,9717,5818,88
27.05.202218,8619,1318,5719,08
30.05.202219,0919,2118,6718,82
31.05.202218,9119,3218,6419,13
01.06.202219,2219,8519,0819,6
02.06.202219,9819,9819,2419,59
03.06.202219,4620,0519,4519,72
06.06.202219,8420,2619,6320,25
07.06.202219,9719,9819,3519,8
08.06.202219,6819,8419,3719,43
09.06.202219,3519,6819,0619,13
10.06.202219,0419,3818,6919,27
13.06.202218,919,1718,4618,72
14.06.202218,7218,7217,9218
15.06.202218,1818,2617,6517,98
17.06.202217,7917,8517,2217,71
20.06.202217,7217,7217,0717,12
21.06.202217,1617,5616,917,43
22.06.202217,3718,2717,2618,01
23.06.202218,0618,3217,9218,21
24.06.202218,4518,5918,0918,39
27.06.202218,5118,618,2718,35
28.06.202218,4518,6118,0818,24
29.06.202218,218,2917,617,8
30.06.202217,3317,9717,3317,79
01.07.202217,5617,717,3317,57
04.07.202217,5117,6517,2917,35
05.07.202217,1817,7917,1817,71
06.07.202217,6918,2117,5218,11
07.07.202218,1218,6418,0418,57
08.07.202218,5718,8618,1118,54
11.07.202218,3618,5318,1118,31
12.07.202218,4118,918,318,67
13.07.202218,6119,0318,3618,48
14.07.202218,2919,2618,2219,16
15.07.202219,2219,518,9819,36
18.07.202219,4619,5419,0319,12
19.07.202219,1819,2518,6818,75
20.07.202218,6518,8118,1218,21
21.07.202218,0818,3117,8318,15
22.07.202218,2618,7118,0718,6
25.07.202218,7119,2218,7118,81
26.07.202218,8118,8218,118,32
27.07.202218,4118,8818,3418,84
28.07.202218,719,318,6819,2
29.07.202219,219,7218,9419,48
01.08.202220,221,0820,120,24
02.08.202220,1120,2419,7820,11
03.08.202220,0920,5319,7820,43
04.08.202220,5220,820,3420,66
05.08.202220,7620,9420,5220,62
08.08.202220,6320,7520,3720,61
09.08.202220,7320,8120,520,63
10.08.202220,9920,9920,7420,8
11.08.202220,8920,9120,4920,62
12.08.202220,820,9420,5520,78
15.08.202220,6220,8920,5120,71
16.08.202220,821,0320,6520,92
17.08.202220,7621,920,6721,77
18.08.202221,7821,8521,3521,67
19.08.202221,5921,8921,1421,17
22.08.202220,9921,320,9221,06
23.08.202221,0621,3121,0621,2
24.08.202221,2221,2520,820,94
25.08.202220,9721,0820,7621,01
26.08.202221,1621,2220,4620,61
29.08.202220,4620,6120,3120,54
30.08.202220,5320,820,4320,57
31.08.202220,6320,7120,2120,21
01.09.202220,2520,8420,2220,66
02.09.202220,6621,1920,520,94
05.09.202220,6621,3120,6621,03
06.09.202220,9521,0720,5520,94
08.09.202221,0921,2320,8421,06
09.09.202221,221,6520,9821,13
12.09.202221,1321,6920,9721,52
13.09.202221,3121,552121,35
14.09.202221,2921,3921,0421,08
15.09.202221,0721,2720,8921,02
16.09.202220,8921,1520,7820,89
19.09.202220,7521,3520,6921,24
20.09.202221,3721,6421,121,4
21.09.202221,3621,5721,1321,27
22.09.202221,5421,6320,9621,42
23.09.202220,9921,8420,9921,78
26.09.202221,8221,8221,2221,31
27.09.202221,4521,7321,1721,26
28.09.202221,1721,3621,0521,13
29.09.202220,8620,8720,2520,55
30.09.202220,4321,2620,3821,11
03.10.202221,5922,4421,2922,33
04.10.202222,6522,6621,9122,24
05.10.202222,4722,4721,9522,07
06.10.202222,3822,4422,1822,23
07.10.202222,2522,5821,8121,85
10.10.202222,0622,2921,9322,03
11.10.202222,0322,321,7121,87
13.10.202221,4821,8921,2221,6
14.10.202221,5721,6120,7520,88
17.10.202221,0521,4420,8821,28
18.10.202221,5221,8821,421,71
19.10.202221,6421,9321,5321,82
20.10.202221,9322,0721,7421,99
21.10.202222,0922,7121,9522,44
24.10.202222,3522,7922,0922,69
25.10.202222,6722,8922,1422,37
26.10.202222,1922,4421,8421,89
27.10.202222,0522,9721,9322,64
28.10.202222,4723,3822,4723,18
31.10.202223,0924,7422,9324,55
01.11.202223,9325,3423,6524,36
03.11.202223,9224,5823,6224,39
04.11.202224,4524,9324,3624,71
07.11.202224,5524,7524,2224,36
08.11.202224,1324,4123,8224,19
09.11.202224,0824,4423,8824,05
10.11.202223,7723,922,5522,75
11.11.202222,0222,6621,6521,74
14.11.202221,9322,5521,8722,25
16.11.202222,2822,4221,5821,96
17.11.202221,4721,9721,321,46
18.11.202221,5822,1321,4721,65
21.11.202222,0922,0921,3921,95
22.11.202221,9522,0620,921,14
23.11.202221,121,4520,5921
24.11.202221,1821,9921,0921,7
25.11.202221,8121,8220,8720,97
28.11.202221,321,4320,720,86
29.11.202220,721,1720,5420,97
30.11.202220,921,5120,8621,51
01.12.202221,1521,8221,1521,32
02.12.202221,4622,1520,9821,77
05.12.202221,7221,9221,3521,92
06.12.20222222,6421,7222,45
07.12.202222,422,5521,9122,21
08.12.202222,0222,3421,6921,96
09.12.202221,9522,1821,7522,02
12.12.202221,9122,0920,9321,35
13.12.202221,4121,8620,5420,61
14.12.202220,4521,1920,4520,8
15.12.202220,5221,0920,4120,66
16.12.202220,6220,8320,4620,48
19.12.202220,4121,5920,3821,43
20.12.202221,4122,2821,222,16
21.12.202222,0922,3421,8622,26
22.12.202222,2922,5321,9622,05
23.12.202222,0422,4821,9322,34
26.12.202221,8922,4421,8922,21
27.12.202222,2822,4321,8922,11
28.12.202222,4122,4422,122,25
29.12.202222,3322,4622,1222,19