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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 25,744
KAPANIŞ 25,7407

En Düşük

DÜŞÜK 21,68

En Yüksek

YÜKSEK 29,96
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202428,4428,7228,3328,64
03.01.202428,6429,1728,6128,63
04.01.202428,5428,7628,2128,7
05.01.202428,6229,0428,4228,92
08.01.202428,7729,2828,5528,6
09.01.202428,5728,8528,3528,45
10.01.202428,5828,5827,7328,13
11.01.202427,9828,1227,627,62
12.01.202427,5327,9227,2627,6
15.01.202427,6227,6627,2527,41
16.01.202427,1327,2526,927,19
17.01.202427,1327,1826,926,96
18.01.202426,9627,0826,6726,86
19.01.202426,8726,9226,1826,37
22.01.202426,2726,2925,7925,97
23.01.20242626,4825,7826,41
24.01.202426,6226,6225,4825,48
25.01.202425,3925,592525,49
26.01.202425,6225,8625,3625,65
29.01.202425,6425,9425,5525,78
30.01.202425,7725,8325,3925,73
31.01.202425,4425,5324,6824,8
01.02.202424,7324,8524,4624,63
02.02.202424,5524,6724,1524,37
05.02.202424,2624,3323,8223,98
06.02.202423,9824,7523,8924,66
07.02.202424,5725,2424,524,75
08.02.202424,6924,7824,3424,62
09.02.202424,5425,1424,4924,93
14.02.202424,9425,0424,5324,8
15.02.202424,9325,1824,824,88
16.02.202425,1825,1824,5724,74
19.02.202424,7424,824,3224,41
20.02.202424,3725,324,3125,12
21.02.202425,1125,3724,9125,29
22.02.202425,3725,4625,1725,36
23.02.202425,4925,6725,325,67
26.02.202425,7226,3225,626,08
27.02.202426,3226,5825,9326,09
28.02.202426,0126,3625,6426,15
29.02.202426,1526,325,7826,12
01.03.202426,1626,3125,9426,15
04.03.20242626,0925,2325,33
05.03.202425,4825,4824,8224,86
06.03.202425,4126,3725,0525,49
07.03.202425,4225,7325,0525,49
08.03.202425,4125,4525,0625,45
11.03.202425,2225,9125,2225,84
12.03.202425,9526,2925,8526,05
13.03.202426,0826,9426,0426,57
14.03.202426,5826,6626,2826,42
15.03.202426,3827,1626,3726,47
18.03.202426,526,926,3926,54
19.03.202426,6127,4426,4827,22
20.03.202427,327,8527,0627,65
21.03.202427,6427,8327,1727,36
22.03.202427,1827,2326,5726,66
25.03.202426,5726,7726,4726,54
26.03.202426,5326,9426,3926,65
27.03.202426,5726,8726,5626,81
28.03.202426,7327,1826,7326,83
01.04.202427,0127,0425,9826,27
02.04.202426,2126,2225,826,07
03.04.202426,2626,2625,5425,98
04.04.202426,2226,425,9526,01
05.04.202425,962625,5825,63
08.04.202425,6325,9125,4225,91
09.04.202425,9326,4525,8926,37
10.04.202426,2726,5125,7825,9
11.04.202425,7325,9325,625,88
12.04.202425,6426,2725,6125,89
15.04.202425,7625,9325,5825,73
16.04.202425,5425,7624,7424,77
17.04.202424,7624,8124,2624,45
18.04.202424,5224,7624,3924,5
19.04.202424,4625,4124,4625,04
22.04.202425,1825,4425,0525,12
23.04.202424,8125,0124,6524,7
24.04.202424,5924,6624,3424,38
25.04.202424,3124,6924,0624,55
26.04.202424,7425,2124,5925,21
29.04.202425,0925,5825,0125,32
30.04.202425,1325,6525,0225,17
02.05.202425,7425,7424,9625,23
03.05.202425,4125,9225,3125,82
06.05.202425,7825,9625,5725,91
07.05.202426,0626,125,5625,74
08.05.202425,7426,0724,9825,82
09.05.202425,0525,8125,0325,75
10.05.202425,7825,82525,24
13.05.202425,4226,3125,2326,12
14.05.202426,1327,0426,1326,63
15.05.202426,5626,9926,5126,63
16.05.202427,0627,2526,7127,21
17.05.202427,0527,2727,0227,16
20.05.202427,1627,5927,0727,35
21.05.202427,2627,4327,1727,24
22.05.202427,0727,2226,7426,76
23.05.202426,5926,6126,1226,23
24.05.202426,1526,1725,4825,64
27.05.202425,7325,8325,3525,5
28.05.202425,6625,7325,2925,41
29.05.202425,325,6125,0925,39
31.05.202425,1625,2324,4924,67
03.06.202424,5824,9724,4724,78
04.06.202424,6325,0124,524,78
05.06.202424,625,0124,5224,55
06.06.202424,4124,9424,1824,73
07.06.202424,3625,3224,3624,91
10.06.202424,7224,9124,624,7
11.06.202424,824,9624,4924,67
12.06.202424,7524,8424,0224,34
13.06.202424,2724,7924,124,56
14.06.202424,5325,4524,5325,29
17.06.202425,2925,2924,4624,67
18.06.202424,6724,6724,0924,11
19.06.202424,1724,4923,9324,37
20.06.202424,6824,7923,9324,39
21.06.202424,3625,3924,2525,39
24.06.202425,3825,8825,0725,76
25.06.202425,7625,9525,5825,95
26.06.202425,6825,9925,625,99
27.06.202425,8826,2625,7226,11
28.06.202425,9426,0225,0325,27
01.07.202424,8925,3324,8525,19
02.07.202425,2725,2724,8224,91
03.07.202425,0925,4524,9425,23
04.07.202425,5125,5124,6624,78
05.07.202424,8925,2324,8424,93
08.07.202425,0325,124,7324,79
09.07.202424,6725,124,624,83
10.07.202424,8825,0424,6424,78
11.07.202424,8425,1324,8125,05
12.07.20242525,5324,9525,39
15.07.202425,5425,5425,0825,51
16.07.202425,4325,7225,2225,22
17.07.202425,3825,4724,9725,24
18.07.202425,0125,3824,9725,29
19.07.202425,5225,8525,2325,4
22.07.202425,3625,8225,325,73
23.07.202425,5526,0325,5425,72
24.07.202425,5526,1125,425,79
25.07.202425,8225,9725,5425,68
26.07.202425,6326,6525,6326,61
29.07.202426,7327,226,7226,91
30.07.202426,7927,2226,5427,15
31.07.202427,2927,5627,127,2
01.08.202427,1627,6626,9827,27
02.08.202427,3227,9927,1827,99
05.08.202427,6529,6427,5229,64
06.08.202429,5229,6228,5828,95
07.08.202428,4929,1328,1729,08
08.08.202428,6529,0328,3328,49
09.08.202428,5828,9228,2628,92
12.08.202429,0829,2328,0228,49
13.08.202428,5829,5728,4729,57
14.08.202429,4729,9629,129,57
15.08.202429,5829,5828,8228,88
16.08.202429,0229,3528,8628,93
19.08.202429,1429,2728,5428,65
20.08.202428,6828,8427,8527,87
21.08.202427,8227,9927,3127,89
22.08.202427,7527,8327,3127,5
23.08.202427,6427,6427,427,46
26.08.202427,5527,627,227,33
27.08.202427,3927,392727,28
28.08.202427,1427,627,0327,6
29.08.202427,3527,5527,1527,42
30.08.202427,1227,2726,8927,16
02.09.202427,1427,2426,7426,79
03.09.202426,9626,9826,6526,69
04.09.202426,8527,2226,7126,91
05.09.202426,9427,7626,9427,51
06.09.202427,4127,4226,8127,05
09.09.202427,0127,2326,927,06
10.09.202426,852726,5826,75
11.09.202426,7126,8826,5326,59
12.09.202426,4626,6326,1526,56
13.09.202427,0527,0526,3126,32
16.09.202426,4626,7826,4126,61
17.09.202426,6226,9526,4526,64
18.09.202426,5327,2626,5226,98
19.09.202427,0527,2626,7427,02
20.09.202426,9427,2526,5426,58
23.09.202426,3626,4626,2626,46
24.09.202426,5226,5926,0126,17
25.09.202426,1226,3325,7125,82
26.09.202426,0126,1925,6825,89
27.09.202425,8226,1425,0625,33
30.09.202425,2325,424,9625,12
01.10.202425,4826,0725,2725,92
02.10.202426,3926,3925,7425,92
03.10.202425,6325,7625,2925,29
04.10.202425,0725,3124,8725,14
07.10.202425,3325,3624,5124,87
08.10.202424,7825,0924,724,71
09.10.202424,5224,7824,2724,73
10.10.202424,6524,7524,2824,36
11.10.202424,2724,4123,8724,15
14.10.202424,8624,9624,4624,46
15.10.202424,7524,9424,5624,63
16.10.202424,5425,4124,3225,35
17.10.202425,0625,3224,9725,1
18.10.202425,2225,2224,5224,92
21.10.202424,8725,5124,7225,1
22.10.202424,8325,1924,7325,02
23.10.202424,725,0424,3324,42
24.10.202424,3724,7924,2724,77
25.10.202424,6724,8324,224,21
28.10.202424,5524,624,1124,19
29.10.202424,1924,2523,6223,75
30.10.202423,7124,4123,6124,37
31.10.202424,1724,3624,0724,11
01.11.202424,2224,3423,9924,07
04.11.202424,3724,9924,0524,94
05.11.202424,7926,1124,7825,71
06.11.202425,2725,7524,725,27
07.11.202425,2125,825,0525,38
08.11.202424,7325,2524,5425,21
11.11.202425,2125,2524,7325,22
12.11.202424,9725,4424,9724,98
13.11.202424,8125,6724,7325,47
14.11.202425,2625,5425,0125,19
18.11.202424,9325,6924,9225,45
19.11.202425,3425,9225,1925,54
21.11.202425,2625,3524,9825,13
22.11.202425,3425,8525,0125,78
25.11.202425,925,932525,04
26.11.202425,225,8924,9725,48
27.11.202425,525,6824,624,68
28.11.202424,4924,6924,0724,3
29.11.202424,2724,4223,6523,81
02.12.202423,8224,1723,5923,83
03.12.202424,0724,1423,3423,83
04.12.202423,8124,4823,824,32
05.12.202424,3424,8124,2324,54
06.12.202424,3924,523,7523,98
09.12.202423,7824,1723,7824,04
10.12.202424,2724,4824,0224,33
11.12.202424,5325,4324,1125,04
12.12.202424,725,124,324,5
13.12.202424,3324,3923,4123,45
16.12.202423,4523,6323,123,15
17.12.202423,2623,9723,1623,71
18.12.202423,623,6122,1822,18
19.12.202422,1822,7722,1422,54
20.12.202422,3723,0222,3722,6
23.12.202422,4922,9822,2422,47
26.12.202422,3522,7422,2722,39
27.12.202422,5522,5921,6821,86
30.12.202421,8222,5121,821,86