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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 25,6785
KAPANIŞ 25,6887

En Düşük

DÜŞÜK 20,66

En Yüksek

YÜKSEK 29,56
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202321,7721,8921,5321,76
03.01.202321,6121,9521,2621,34
04.01.202321,5521,5721,121,23
05.01.202321,3422,1721,2921,9
06.01.202321,922,6121,7722,34
09.01.202322,6322,632222,13
10.01.202321,7322,621,722,46
11.01.202322,5122,922,2522,7
12.01.202322,3522,7622,0122,49
13.01.202322,1122,6422,0122,43
16.01.202322,2522,822,2522,52
17.01.202322,5722,7922,322,43
18.01.202322,7322,7822,3422,45
19.01.202322,3722,8222,322,69
20.01.202322,6322,6622,3822,5
23.01.202322,6322,8722,4422,7
24.01.202322,7523,2122,6523,11
25.01.202323,1523,5222,9523,3
26.01.202323,3723,4623,2123,36
27.01.202323,3323,5223,2223,52
30.01.202323,5823,7623,523,6
31.01.202323,523,5823,0223,22
01.02.202323,1123,4122,8522,98
02.02.202322,9123,222,4522,59
03.02.202322,4122,5622,0722,09
06.02.202322,0922,4221,9822,1
07.02.202322,2922,3521,8422,18
08.02.202322,4522,562222,32
09.02.202322,3222,521,9522,2
10.02.202322,222,4422,0522,21
13.02.202322,1622,221,8622,02
14.02.202321,9822,1821,4721,51
15.02.202321,4722,1321,4121,94
16.02.202321,6321,9521,5121,79
17.02.202321,7422,2621,5522,22
22.02.202321,9122,0821,6722,01
23.02.202322,1222,221,6121,76
24.02.202321,721,8121,3621,46
27.02.202321,5121,6221,1621,33
28.02.202321,3221,6121,0521,21
01.03.202321,2821,4420,9221,04
02.03.202321,0521,220,6620,92
03.03.202320,9221,3420,7721,04
06.03.202321,2621,8221,0421,71
07.03.202321,7321,9921,4521,88
08.03.202322,0322,9221,9422,73
09.03.202322,622,8122,3522,45
10.03.202322,3922,6622,3122,44
13.03.202322,3922,7422,1922,61
14.03.202322,5922,9522,5822,82
15.03.202322,6323,1722,5622,92
16.03.202322,9223,322,7822,84
17.03.202322,8922,8922,0622,23
20.03.202322,2122,3121,8922,07
21.03.202322,1422,4622,0522,19
22.03.202322,2722,42222,12
23.03.202322,1122,3921,822,05
24.03.202322,1822,5222,122,45
27.03.202322,5422,7122,2622,26
28.03.202322,222,9422,1822,9
29.03.202322,8822,9222,5622,81
30.03.202322,8923,4222,6523,31
31.03.202323,3623,4822,7522,87
03.04.202322,8423,0222,2222,34
04.04.202322,3922,9522,2722,92
05.04.202323,0223,222,7723,12
06.04.202322,9423,5322,9323,43
10.04.202323,4123,5923,3323,43
11.04.202323,5223,9923,4523,8
12.04.202323,7124,7923,7124,52
13.04.202324,6424,8223,9424,08
14.04.202324,0924,4523,8724,37
17.04.202324,3724,5424,0424,16
18.04.202324,2724,2723,924,07
19.04.202323,8823,9523,523,62
20.04.202323,6724,1623,5524,08
24.04.202324,0324,5924,0124,41
25.04.202324,3924,6624,2624,4
26.04.202324,3324,9324,3324,68
27.04.202324,7724,9124,3524,62
28.04.202324,6224,8524,4824,67
02.05.202324,624,9724,4224,97
03.05.202325,1425,3124,3224,58
04.05.202324,625,0124,5524,78
05.05.202324,8824,9924,2724,96
08.05.20232525,4424,9725,18
09.05.202325,1625,6925,1225,47
10.05.202325,4726,0125,4125,89
11.05.202325,8326,2925,7726,18
12.05.202326,0326,3125,8326,24
15.05.202326,2926,525,926,42
16.05.202326,4226,8626,426,4
17.05.202326,4926,726,1926,36
18.05.202326,3626,7926,1726,76
19.05.202326,927,3226,5126,9
22.05.202327,2927,4827,0927,26
23.05.202327,4927,6627,0527,43
24.05.202327,4428,1427,3527,65
25.05.202328,228,4327,4327,53
26.05.202327,828,2727,6328,04
29.05.202328,0628,2127,7928,02
30.05.202328,2928,3227,5927,79
31.05.202327,6828,0927,6627,66
01.06.202327,6328,2727,5127,95
02.06.202328,0828,0926,7826,94
05.06.202326,9927,1526,7926,95
06.06.202327,1827,7226,9727,63
07.06.202327,7327,9627,4927,66
09.06.202327,8628,6327,7627,99
12.06.202328,1228,462828,19
13.06.202328,328,3427,6827,93
14.06.202327,9728,0727,5827,94
15.06.202327,9428,1127,7928,06
16.06.202327,9328,1427,6127,83
19.06.202327,8628,2527,7527,92
20.06.202327,8228,0427,5928,02
21.06.202328,0528,2827,8928,13
22.06.202328,1328,2227,7627,93
23.06.202327,9128,4127,8528,39
26.06.202328,4628,4727,7728,12
27.06.202328,2328,3227,628,22
28.06.202327,9828,327,7927,92
29.06.202327,8728,3127,7228,04
30.06.202328,1829,0527,8428,9
03.07.202329,0429,227,8328,09
04.07.202328,0228,1527,4827,77
05.07.202327,7328,1827,4727,95
06.07.202327,8527,9227,3427,45
07.07.202327,5728,0327,3827,88
10.07.202327,7628,0727,6927,87
11.07.202327,7427,7727,0827,56
12.07.202327,4927,9627,4927,72
13.07.202327,6128,3927,6128,14
14.07.202328,0928,1527,6327,81
17.07.202327,6828,0727,6228,07
18.07.202327,8727,9927,327,56
19.07.202327,427,527,0827,39
20.07.202327,4227,8627,3727,77
21.07.202327,9728,327,8528,01
24.07.202328,0328,1227,6227,95
25.07.202328,3128,3227,6727,85
26.07.202327,7928,1827,7928,12
27.07.202328,0528,4727,9327,93
28.07.202328,2728,6527,8728,48
31.07.202328,5328,6228,2128,35
01.08.202328,0728,4227,9828,26
02.08.202328,1828,2527,8527,97
03.08.202327,9828,3427,5627,73
04.08.202327,5527,9127,0927,25
07.08.202327,1827,4127,1127,32
08.08.202327,1327,5426,9427,18
09.08.202327,0127,226,4826,86
10.08.202326,8527,2726,4926,69
11.08.202326,7326,9926,5126,82
14.08.202326,7526,826,5126,8
15.08.202326,7327,0426,6826,71
16.08.202326,6826,9426,4126,54
17.08.202326,7326,7825,9926,13
18.08.202326,1426,32626,13
21.08.202326,1326,2625,826,12
22.08.202326,2626,7326,2126,58
23.08.202326,5126,7426,426,74
24.08.202326,6526,9626,5226,7
25.08.202326,726,7626,2526,46
28.08.202326,4326,5426,0626,34
29.08.202326,5227,2126,3327,21
30.08.202327,3427,4827,0427,04
31.08.202327,0127,2126,4526,89
01.09.202326,9827,3526,7426,95
04.09.20232727,2426,7427,05
05.09.202326,9127,0826,826,9
06.09.202326,927,1226,1726,24
08.09.202326,1426,352626,23
11.09.202326,1826,7125,9826,62
12.09.202326,8127,1826,7327,15
13.09.202327,1627,6726,9827,24
14.09.202327,3127,372727,19
15.09.202327,227,2426,8427
18.09.2023272726,7626,91
19.09.202326,9126,9726,3726,42
20.09.202326,4126,7926,3426,6
21.09.202326,3326,4625,9426,28
22.09.202326,2827,0726,2126,84
25.09.202326,8726,8926,4826,48
26.09.202326,5126,5926,0926,33
27.09.202326,3326,9826,2826,52
28.09.202326,6126,8926,4926,82
29.09.202326,9927,3526,8827,03
02.10.202327,0127,1126,726,79
03.10.202326,7226,9326,4726,54
04.10.202326,6327,2326,527,1
05.10.202327,0727,2426,7327,07
06.10.202327,0527,5926,727,38
09.10.202327,3127,4126,8227,2
10.10.202327,3227,7427,2527,56
11.10.202327,5327,7927,2827,48
13.10.202327,3327,512727,21
16.10.202327,3827,727,1227,29
17.10.202327,1927,3226,9127,12
18.10.202326,9226,9625,7825,78
19.10.202325,826,2925,825,88
20.10.202325,7125,9125,5225,55
23.10.202325,3626,1425,3625,98
24.10.202326,1126,1125,6425,85
25.10.202325,7425,8825,3225,4
26.10.202325,4725,825,3125,73
27.10.202325,6925,7525,1125,14
30.10.202325,2825,3724,6524,84
31.10.202325,1125,524,825,29
01.11.202325,2925,323,8924,34
03.11.202324,8425,0724,4524,87
06.11.202324,8425,2624,8225,08
07.11.202325,125,4624,8625,39
08.11.202325,5525,8225,4325,63
09.11.202325,6225,6925,1725,32
10.11.202325,5326,4425,126,23
13.11.202326,2226,2725,526,07
14.11.202326,2527,0326,0526,78
16.11.202327,1327,5526,8527,33
17.11.202327,327,4426,826,81
20.11.202327,0128,0826,8728,04
21.11.202327,927,9727,6727,71
22.11.202327,9228,5627,7727,84
23.11.202327,7928,227,5827,79
24.11.202327,7128,0827,5827,76
27.11.202327,9328,5627,7228,53
28.11.202328,5629,2728,2628,99
29.11.202329,0229,1527,7727,77
30.11.202327,8427,8726,9627,53
01.12.202327,527,727,1127,5
04.12.202327,4127,8927,3127,63
05.12.202327,7928,3927,7928,01
06.12.202328,1128,1727,7228,07
07.12.202328,1328,2727,5427,69
08.12.202327,827,9627,527,64
11.12.202327,6427,9427,4727,7
12.12.202327,8628,1127,6327,89
13.12.202327,929,2627,7328,98
14.12.202329,2829,5628,7428,91
15.12.202328,929,2128,5528,9
18.12.202329,0229,1628,2928,4
19.12.202328,4829,0228,4628,75
20.12.202328,6429,2928,1228,12
21.12.202328,4228,5428,2328,45
22.12.202328,628,6628,2328,32
26.12.202328,3229,0428,2928,84
27.12.202328,8428,8428,4628,59
28.12.202328,5829,1928,5828,82