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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 18,5844
KAPANIŞ 18,5908

En Düşük

DÜŞÜK 13,07

En Yüksek

YÜKSEK 24,95
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202521,7222,0621,2321,62
03.01.202521,6421,7320,6220,67
06.01.202520,7121,7720,6321,77
07.01.202521,8621,9720,9621,21
08.01.20252121,1720,5320,99
09.01.202520,8721,0420,5920,96
10.01.202520,8820,9420,0720,83
13.01.202520,821,0320,5220,81
14.01.202520,720,9120,2320,9
15.01.202521,2321,6420,8921,41
16.01.202521,2921,4220,6320,67
17.01.202520,6721,1920,5521,09
20.01.202520,9721,4120,8921,31
21.01.202521,2721,7921,221,76
22.01.202521,8621,9820,6120,77
23.01.202520,8621,1320,6820,75
24.01.202520,720,9420,6520,65
27.01.202520,2220,6819,9620,57
28.01.202520,721,1620,6720,86
29.01.202520,9321,4120,8821,31
30.01.202521,3221,9121,2621,91
31.01.202521,9322,1520,9520,95
03.02.202521,0121,0120,1320,4
04.02.202520,3920,4819,9419,94
05.02.202520,0420,0419,4619,62
06.02.202519,8119,8719,5519,87
07.02.202520,0720,2919,7819,99
10.02.202520,2620,4519,3919,64
11.02.202519,7420,1619,5319,85
12.02.202519,6119,6319,1519,5
13.02.202519,519,5819,0719,38
14.02.202519,620,0319,4919,87
17.02.202519,9620,1619,2519,57
18.02.202519,719,718,919,09
19.02.202518,9219,0218,5218,74
20.02.202518,719,2718,5819,23
21.02.202519,2519,2718,8718,94
24.02.202519,1119,3418,5918,78
25.02.202518,8618,9818,2918,29
26.02.202518,1718,1717,3818,17
27.02.202518,2118,4718,0718,33
28.02.202517,6418,3817,0417,27
05.03.202517,7818,0317,6317,71
06.03.202517,6617,817,3217,69
07.03.202517,5617,917,3217,69
10.03.202517,617,8217,4617,71
11.03.202517,6117,7717,3317,58
12.03.202517,6218,4617,5718,46
13.03.202518,4618,7518,2918,51
14.03.202518,5819,2318,4719,06
17.03.202519,2720,161919,84
18.03.202519,8419,8619,5119,51
19.03.202519,6219,9119,5119,69
20.03.202519,6419,6719,3619,49
21.03.202519,5319,6819,3819,67
24.03.202519,819,8319,4719,55
25.03.202519,6719,6918,7219,06
26.03.202519,1419,218,6219,05
27.03.202519,0519,3418,9819,08
28.03.202519,0819,418,8319,21
31.03.202519,2519,2719,0119,05
01.04.202519,0919,2718,8819,01
02.04.202519,0919,4819,0519,48
03.04.202519,520,1819,4319,92
04.04.202519,8319,8319,2119,53
07.04.202519,4219,961919,4
08.04.202519,3419,8819,219,38
09.04.202519,3821,2319,2521,18
10.04.20252121,7420,420,59
11.04.202520,7321,7720,5621,38
14.04.202521,7621,7621,1321,44
15.04.202521,322,821,322,8
16.04.202522,622,621,321,34
17.04.202521,1721,1720,1120,69
22.04.202520,1620,4119,8220,15
23.04.202520,3420,8820,1920,37
24.04.202520,2120,3619,6220,1
25.04.202520,1420,4119,8420,1
28.04.202520,1520,2919,7619,94
29.04.202519,920,0619,7819,95
30.04.202519,892019,5519,84
02.05.202519,8120,1719,6120
05.05.202520,0520,1519,8819,96
06.05.202520,0320,1519,2119,45
07.05.202517,918,2816,5516,58
08.05.202516,817,6316,0616,31
09.05.202516,4516,4615,1415,5
12.05.202515,5416,0615,2316,06
13.05.202516,0116,515,9816,2
14.05.202516,216,2114,9515,18
15.05.202515,1515,531515,3
16.05.202515,2215,4615,0115,22
19.05.202515,2215,2214,514,8
20.05.202514,7914,8514,2814,85
21.05.202514,8414,8914,0614,24
22.05.202514,2114,8914,1914,45
23.05.202514,3114,6714,1514,67
26.05.202514,814,8814,4814,56
27.05.202514,5915,0514,5715
28.05.202515,1515,3214,8514,95
29.05.202514,9314,9514,6514,84
30.05.202514,9414,9714,4514,85
02.06.202514,9915,0414,3614,37
03.06.202514,4214,5613,9114,17
04.06.202514,2914,681414,51
05.06.202514,5315,1914,5314,96
06.06.202515,0315,531515,15
09.06.202514,8415,1114,4214,71
10.06.202514,7115,214,314,76
11.06.202514,6514,6814,314,34
12.06.202514,3314,7814,1414,62
13.06.202514,514,5313,8813,88
16.06.20251414,3813,9214,07
17.06.202514,1614,3313,9314,11
18.06.202514,5114,6514,114,32
20.06.202514,2414,561414
23.06.202513,9814,5813,7714,51
24.06.202514,615,1714,5115,01
25.06.202514,8715,7814,7115,5
26.06.202515,6515,9615,2215,24
27.06.202515,1315,3214,9814,99
30.06.202515,0515,314,9415,12
01.07.202515,1815,2914,8415,19
02.07.202515,1715,381515,12
03.07.202515,1715,4315,0515,22
04.07.202515,1815,3614,9615,3
07.07.202515,1515,4114,714,76
08.07.202515,0515,0913,9814,2
09.07.202514,214,4513,6513,81
10.07.202513,6914,1513,513,94
11.07.202513,9413,9413,6413,77
14.07.202513,7413,9513,5213,63
15.07.202513,6413,7813,3613,36
16.07.202513,4313,8513,2313,8
17.07.202513,814,1113,5814,01
18.07.202513,813,9413,5313,53
21.07.202513,714,0813,6114,01
22.07.202513,9514,3213,8614,04
23.07.20251414,2613,8514,17
24.07.202514,1314,314,0214,23
25.07.202514,3314,3813,9514,04
28.07.202514,0414,213,6913,79
29.07.202513,7513,9513,7113,85
30.07.202513,8313,9513,3713,55
31.07.202513,4113,5813,0713,47
01.08.202513,5713,7513,5213,7
04.08.20251414,9513,8814,87
05.08.202515,0115,2314,6115
06.08.202516,518,0716,517,8
07.08.202517,6117,9817,2717,6
08.08.202517,3917,8117,2817,65
11.08.202517,4817,8217,2617,38
12.08.202517,5917,7317,4517,59
13.08.202517,5917,7117,3617,52
14.08.202517,3217,7117,2317,58
15.08.202517,6917,8817,1417,47
18.08.202517,5117,7517,417,45
19.08.202517,317,5117,0717,35
20.08.202517,451817,3517,9
21.08.202517,818,3817,818,26
22.08.202518,2818,9218,0318,67
25.08.202518,7618,8618,1118,11
26.08.202518,0918,3617,818,1
27.08.202518,2918,6218,1818,62
28.08.202518,718,9818,4318,85
29.08.202518,7419,1617,5517,55
01.09.202517,517,6616,8517,65
02.09.202517,2417,817,1617,39
03.09.202517,317,3216,8817,06
04.09.202517,0317,4417,0117,43
05.09.202517,517,9517,1517,35
08.09.202517,4417,5516,7317,03
09.09.202517,1417,3416,9817,25
10.09.202517,1417,5717,1417,44
11.09.202517,617,817,2217,56
12.09.202517,318,2417,318,06
15.09.202517,9417,9617,2717,35
16.09.202517,4817,517,3217,49
17.09.202517,518,7317,4418,55
18.09.202518,418,8318,0818,14
19.09.202518,1918,2817,7118,12
22.09.20251818,0317,4417,61
23.09.202517,5518,5217,518,3
24.09.202518,3318,4718,0718,28
25.09.202518,1718,1717,6217,63
26.09.202517,8517,9317,6317,79
29.09.20251818,117,6818,1
30.09.202518,2718,817,8918,42
01.10.202518,5518,617,9918,24
02.10.202518,1918,217,6718,02
03.10.202517,918,8417,918,83
06.10.202518,6619,0218,5118,72
07.10.202518,7618,8118,2118,48
08.10.202518,4419,2418,4419,01
09.10.202519,0119,718,6418,89
10.10.202518,919,0818,618,67
13.10.202518,8218,918,5818,65
14.10.202518,5918,9318,4418,74
15.10.202518,7519,8818,7519,59
16.10.202519,3719,6619,1819,53
17.10.202519,3519,6519,1919,58
20.10.202519,7119,7619,2319,47
21.10.202519,4519,8319,3919,58
22.10.202519,4919,5619,2519,45
23.10.202519,5319,6919,1919,39
24.10.202519,4919,719,419,58
27.10.20252020,1119,7519,8
28.10.202519,8819,8819,3719,43
29.10.202519,4519,9519,419,7
30.10.202519,620,0119,3719,86
31.10.20252020,2719,8220
03.11.202520,4320,5519,6719,83
04.11.202519,7819,8719,4619,48
05.11.202518,8520,7318,3620,2
06.11.202520,2520,9820,0120,96
07.11.202520,921,520,921,5
10.11.202521,6622,221,5522,12
11.11.202522,2122,922,0222,9
12.11.202522,7222,9122,4822,85
13.11.202522,8422,9822,3322,68
14.11.202522,6523,122,5822,86
17.11.202522,823,1922,7223,11
18.11.202522,9123,6922,7323,65
19.11.202523,8123,9623,0123,2
21.11.202523,1723,4122,722,88
24.11.202522,3822,7522,2222,75
25.11.202522,8622,9422,0522,48
26.11.202522,5423,2222,4723,12
27.11.202523,0523,4322,6823,2
28.11.202523,0923,5423,0923,54
01.12.202523,4923,4922,8523
02.12.202523,0523,8323,0523,83
03.12.202523,7823,8723,4223,59
04.12.202523,9424,0823,2423,61
05.12.202523,6623,6822,3122,43
08.12.202522,7623,1322,3422,85
09.12.202522,5823,2522,2523,17
10.12.202523,2523,5922,8923,43
11.12.202523,3124,2723,1824,19
12.12.202524,224,5624,0724,51
15.12.202524,7324,9524,2224,22
16.12.202523,6523,7822,8923,02
17.12.202523,0223,1622,2622,89
18.12.202522,7323,0722,5822,62
19.12.202522,6222,7522,2222,65
22.12.202522,5422,922,5422,85
23.12.202523,0723,2822,6322,93
26.12.202522,8323,222,7623,04
29.12.202522,9223,3822,5623,34
30.12.202523,4923,623,223,45