OTC Markets OTCPK - Delayed Quote
USD
Raia Drogasil S.A. (RADLY)
2.7600
-0.0900
(-3.16%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.8000
2.8840
2.7400
2.7600
2.7600
4,600
Oct 29, 2026
2.9400
2.9400
2.8500
2.8500
2.8500
13,300
Oct 28, 2026
3.0200
3.0200
2.8800
2.8900
2.8900
11,700
Oct 27, 2026
3.0500
3.0500
3.0080
3.0100
3.0100
2,200
Oct 26, 2026
3.5600
3.5600
2.8000
3.0000
3.0000
187,800
Oct 23, 2026
4.0700
4.1400
4.0000
4.1300
4.1300
5,700
Oct 22, 2026
4.1400
4.1600
4.1400
4.1600
4.1600
800
Oct 21, 2026
4.2100
4.2100
4.1300
4.1300
4.1300
400
Oct 20, 2026
4.3370
4.3900
4.3350
4.3900
4.3900
4,700
Oct 19, 2026
4.1650
4.2700
4.1650
4.2700
4.2700
13,300
Oct 16, 2026
0.018
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 16, 2026
3.8100
3.8100
3.8000
3.8000
3.8000
800
Oct 15, 2026
4.1600
4.1800
4.0550
4.1800
4.1620
300
Oct 14, 2026
4.0100
4.0100
4.0100
4.0100
3.9927
200
Oct 13, 2026
4.1300
4.1300
4.1300
4.1300
4.1122
-
Oct 12, 2026
4.1300
4.1300
4.1300
4.1300
4.1122
-
Oct 9, 2026
4.1300
4.2500
4.1300
4.1300
4.1122
286,200
Oct 8, 2026
4.1800
4.2600
4.1350
4.1350
4.1172
2,100
Oct 7, 2026
4.8100
4.8100
4.1500
4.1500
4.1321
67,500
Oct 6, 2026
4.3000
4.3150
4.1800
4.1880
4.1700
88,900
Oct 5, 2026
4.3540
4.3540
4.1000
4.1570
4.1391
348,300
Oct 2, 2026
3.5700
3.7600
3.4900
3.7600
3.7438
2,690,100
Oct 1, 2026
3.3450
3.3450
3.3450
3.3450
3.3306
200
Sep 30, 2026
3.3950
3.5030
3.2800
3.3200
3.3057
60,100
Sep 29, 2026
3.3660
3.4360
3.3660
3.4310
3.4162
41,400
Sep 28, 2026
3.4320
3.4320
3.3600
3.4050
3.3903
7,100
Sep 25, 2026
3.4000
3.4000
3.4000
3.4000
3.3854
1,700
Sep 24, 2026
3.6500
3.6500
3.3900
3.4600
3.4451
23,700
Sep 23, 2026
3.8290
3.8290
3.6700
3.6700
3.6542
50,900
Sep 22, 2026
3.8200
3.9130
3.8200
3.8200
3.8036
68,800
Sep 21, 2026
3.9500
3.9670
3.9300
3.9600
3.9429
9,700
Sep 18, 2026
3.8300
3.8800
3.7900
3.8200
3.8036
64,400
Sep 17, 2026
3.8530
3.9250
3.8530
3.8940
3.8772
57,100
Sep 16, 2026
3.7500
3.8440
3.7500
3.8440
3.8274
696,300
Sep 15, 2026
3.8300
3.8300
3.7160
3.8000
3.7836
1,350,300
Sep 14, 2026
3.6770
3.7850
3.6770
3.7490
3.7329
25,100
Sep 11, 2026
3.8050
3.8050
3.7300
3.7300
3.7139
6,900
Sep 10, 2026
3.8650
3.8650
3.7830
3.8100
3.7936
160,300
Sep 9, 2026
3.8800
3.8800
3.7900
3.7900
3.7737
4,400
Sep 8, 2026
3.9190
3.9800
3.9100
3.9100
3.8932
25,000
Sep 4, 2026
3.8570
3.9250
3.8500
3.8500
3.8334
242,700
Sep 3, 2026
3.9300
3.9300
3.9300
3.9300
3.9131
600
Sep 2, 2026
4.0000
4.0000
4.0000
4.0000
3.9828
500
Sep 1, 2026
3.9200
3.9200
3.7830
3.7830
3.7667
7,600
Aug 31, 2026
3.7730
3.7730
3.7650
3.7650
3.7488
6,300
Aug 28, 2026
3.6700
3.7000
3.6000
3.7000
3.6841
20,300
Aug 27, 2026
3.7800
3.7800
3.7000
3.7000
3.6841
12,500
Aug 26, 2026
3.7300
3.7300
3.6900
3.6900
3.6741
1,600
Aug 25, 2026
3.6300
3.8600
3.6300
3.8600
3.8434
6,500
Aug 24, 2026
3.4880
3.5690
3.4880
3.5690
3.5536
12,300
Aug 21, 2026
3.4620
3.5590
3.4620
3.5300
3.5148
11,400
Aug 20, 2026
3.4300
3.4300
3.4000
3.4110
3.3963
900
Aug 19, 2026
3.4400
3.4600
3.3900
3.3900
3.3754
1,600
Aug 18, 2026
3.2350
3.3180
3.2130
3.2500
3.2360
23,800
Aug 17, 2026
3.2800
3.4000
3.2700
3.2700
3.2559
81,600
Aug 14, 2026
3.8500
3.8500
3.2170
3.3700
3.3555
35,300
Aug 13, 2026
3.4630
3.5500
3.4630
3.5500
3.5347
6,100
Aug 12, 2026
3.5200
3.5500
3.5000
3.5000
3.4849
21,800
Aug 11, 2026
3.5900
3.5900
3.4700
3.5600
3.5447
5,600
Aug 10, 2026
3.8200
3.8400
3.7600
3.8200
3.8036
1,132,800
Aug 7, 2026
3.7930
3.9100
3.7930
3.9000
3.8832
1,229,600
Aug 6, 2026
3.9910
3.9910
3.9660
3.9660
3.9489
4,600
Aug 5, 2026
3.9370
4.0570
3.9270
3.9950
3.9778
13,800
Aug 4, 2026
3.7100
3.7700
3.7100
3.7700
3.7538
2,800
Aug 3, 2026
3.5900
3.7500
3.5900
3.6500
3.6343
5,000
Jul 31, 2026
3.6100
3.6800
3.6100
3.6800
3.6642
2,800
Jul 30, 2026
3.4820
3.5900
3.4820
3.5600
3.5447
45,300
Jul 29, 2026
3.5900
3.5900
3.5300
3.5300
3.5148
400
Jul 28, 2026
3.6700
3.6900
3.5680
3.6900
3.6741
1,000
Jul 27, 2026
3.6000
3.8700
3.5100
3.8700
3.8533
6,100
Jul 24, 2026
3.6800
3.6800
3.5300
3.5300
3.5148
1,200
Jul 23, 2026
4.1200
4.1200
3.6140
3.6140
3.5984
14,300
Jul 22, 2026
3.5310
3.7000
3.5310
3.6830
3.6671
12,000
Jul 21, 2026
3.6450
3.6980
3.5960
3.5960
3.5805
20,600
Jul 20, 2026
3.7540
3.7540
3.6690
3.7000
3.6841
14,900
Jul 17, 2026
3.5700
3.6100
3.5700
3.6100
3.5945
5,300
Jul 16, 2026
3.7300
3.7300
3.5600
3.6120
3.5964
26,600
Jul 15, 2026
3.6970
3.7650
3.6970
3.7600
3.7438
97,400
Jul 14, 2026
3.7600
3.7600
3.6030
3.7200
3.7040
565,500
Jul 13, 2026
0.022
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
3.3400
3.8580
3.3400
3.8150
3.7986
9,500
Jul 10, 2026
3.7500
4.0000
3.7500
3.7500
3.7119
600
Jul 9, 2026
3.4850
3.7060
3.2650
3.5000
3.4645
9,800
Jul 8, 2026
3.8300
3.8600
3.1700
3.4460
3.4110
7,000
Jul 7, 2026
3.3470
3.4480
3.3470
3.3800
3.3457
2,100
Jul 6, 2026
3.6900
3.7000
3.4200
3.7000
3.6625
2,500
Jul 2, 2026
3.1500
3.5400
3.1000
3.3000
3.2665
4,700
Jul 1, 2026
3.3700
3.6100
3.2510
3.6100
3.5734
7,100
Jun 30, 2026
3.4150
3.4450
3.3290
3.4450
3.4100
10,500
Jun 29, 2026
3.3100
3.3900
3.3100
3.3100
3.2764
23,500
Jun 26, 2026
3.4390
3.6800
3.2960
3.6800
3.6427
8,700
Jun 25, 2026
3.3550
3.3800
3.2720
3.3750
3.3408
1,723,100
Jun 24, 2026
3.1470
3.3870
3.1470
3.3750
3.3408
1,906,300
Jun 23, 2026
3.3240
3.3440
3.2200
3.3440
3.3101
13,900
Jun 22, 2026
3.2500
3.3500
3.2500
3.3500
3.3160
10,700
Jun 18, 2026
3.3100
3.3300
3.2700
3.2700
3.2368
4,200
Jun 17, 2026
3.6000
3.9500
3.5000
3.9500
3.9099
35,500
Jun 16, 2026
3.5300
3.5390
3.4210
3.5390
3.5031
524,600
Jun 15, 2026
3.5150
3.5150
3.3800
3.3800
3.3457
608,500
Jun 12, 2026
3.5050
3.5050
3.5050
3.5050
3.4694
600
Jun 11, 2026
3.3080
3.4400
3.3080
3.4400
3.4051
52,600
Jun 10, 2026
3.5000
3.5300
3.4750
3.4900
3.4546
2,700
Jun 9, 2026
3.5300
3.5900
3.4300
3.4300
3.3952
7,100
Jun 8, 2026
3.4750
3.5300
3.4100
3.5200
3.4843
13,100
Jun 5, 2026
3.5000
3.5000
3.4400
3.4400
3.4051
11,400
Jun 4, 2026
3.6550
3.7550
3.5330
3.5330
3.4971
1,900
Jun 3, 2026
3.4950
3.5000
3.4200
3.4200
3.3853
800
Jun 2, 2026
3.6500
3.6700
3.5850
3.6700
3.6328
1,700
Jun 1, 2026
3.7180
3.7180
3.6100
3.6100
3.5734
35,700
May 29, 2026
3.7900
3.8600
3.7850
3.8400
3.8010
72,500
May 28, 2026
3.8100
3.8800
3.7950
3.8700
3.8307
284,400
May 27, 2026
3.7400
3.7400
3.6000
3.7000
3.6625
39,200
May 26, 2026
3.6800
3.6800
3.6300
3.6300
3.5932
2,400
May 22, 2026
3.7600
3.7600
3.6200
3.6200
3.5833
9,500
May 21, 2026
3.8000
3.8000
3.6900
3.6900
3.6526
9,500
May 20, 2026
3.9100
4.0500
3.7200
3.7200
3.6823
6,500
May 19, 2026
3.7700
3.8800
3.6200
3.6200
3.5833
9,100
May 18, 2026
3.9600
4.0400
3.8020
4.0400
3.9990
12,900
May 15, 2026
3.9770
3.9770
3.8210
3.8920
3.8525
8,400
May 14, 2026
3.9550
4.0300
3.9450
4.0300
3.9891
1,600
May 13, 2026
4.2200
4.2200
4.2200
4.2200
4.1772
-
May 12, 2026
4.2500
4.2500
4.1800
4.2200
4.1772
5,100
May 11, 2026
4.2500
4.2500
4.1300
4.2500
4.2069
21,100
May 8, 2026
4.3700
4.3700
4.2400
4.3700
4.3257
4,300
May 7, 2026
4.3400
4.6300
4.2800
4.6300
4.5830
1,900
May 6, 2026
4.5800
4.5800
4.4600
4.5500
4.5038
4,100
May 5, 2026
4.5400
4.6200
4.5400
4.6200
4.5731
1,200
May 4, 2026
4.4600
4.4600
4.3700
4.3900
4.3455
9,300
May 1, 2026
4.6000
4.7000
4.5500
4.7000
4.6523
18,100
Apr 30, 2026
4.3700
4.4430
4.3700
4.4200
4.3751
7,900
Apr 29, 2026
4.2400
4.2450
4.2400
4.2440
4.2009
1,500
Apr 28, 2026
4.3600
4.3850
4.3600
4.3850
4.3405
900
Apr 27, 2026
4.5880
4.5880
4.5720
4.5720
4.5256
6,800
Apr 24, 2026
4.5040
4.5550
4.4190
4.5550
4.5088
14,700
Apr 23, 2026
4.4100
4.5570
4.3600
4.3600
4.3158
52,100
Apr 22, 2026
4.5900
4.6200
4.5300
4.5400
4.4939
19,600
Apr 21, 2026
4.9000
4.9700
4.9000
4.9700
4.9196
3,800
Apr 20, 2026
4.6800
4.8500
4.6800
4.8500
4.8008
4,700
Apr 17, 2026
4.8400
4.8400
4.6300
4.6300
4.5830
200
Apr 16, 2026
4.8200
4.8200
4.7100
4.7100
4.6622
22,200
Apr 15, 2026
4.8600
4.8900
4.8600
4.8690
4.8196
17,400
Apr 14, 2026
4.8500
4.9100
4.8300
4.8300
4.7810
6,300
Apr 13, 2026
0.017
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 13, 2026
4.6800
4.6800
4.6800
4.6800
4.6325
100
Apr 10, 2026
4.8600
5.1400
4.8600
4.9500
4.8829
8,700
Apr 9, 2026
4.6700
5.1400
4.6500
4.6500
4.5870
7,400
Apr 8, 2026
4.7000
4.8200
4.4400
4.5300
4.4686
16,000
Apr 7, 2026
4.7000
4.7000
4.1600
4.5860
4.5239
900
Apr 6, 2026
4.2350
4.8200
4.2350
4.8200
4.7547
14,100
Apr 2, 2026
4.1030
4.3950
4.1030
4.2490
4.1914
8,800
Apr 1, 2026
4.0300
4.4950
4.0300
4.4590
4.3986
8,600
Mar 31, 2026
4.4600
4.6270
4.4600
4.6100
4.5475
2,200
Mar 30, 2026
4.5600
4.5600
4.5600
4.5600
4.4982
5,000
Mar 27, 2026
4.5250
4.5250
4.5100
4.5100
4.4489
1,400
Mar 26, 2026
4.6150
4.6150
4.5640
4.5640
4.5022
4,500
Mar 25, 2026
4.7300
4.7600
4.7300
4.7600
4.6955
3,500
Mar 24, 2026
4.4080
4.8000
4.4000
4.8000
4.7350
3,800
Mar 23, 2026
4.4600
4.5400
4.4500
4.5400
4.4785
4,900
Mar 20, 2026
4.3630
4.4900
4.2800
4.4900
4.4292
17,200
Mar 19, 2026
4.3870
4.4500
4.3870
4.4500
4.3897
27,300
Mar 18, 2026
4.5380
4.5380
4.4840
4.4840
4.4233
9,400
Mar 17, 2026
4.5900
4.5900
4.5350
4.5350
4.4736
12,100
Mar 16, 2026
4.5620
4.5620
4.4400
4.4400
4.3799
5,900
Mar 13, 2026
4.6100
4.6100
4.5100
4.5360
4.4746
11,400
Mar 12, 2026
4.5600
4.6100
4.5600
4.5760
4.5140
31,700
Mar 11, 2026
4.7800
4.7800
4.6000
4.6940
4.6304
10,800
Mar 10, 2026
5.0000
5.0000
4.6010
4.6810
4.6176
20,600
Mar 9, 2026
4.5030
4.6630
4.4800
4.6630
4.5998
11,200
Mar 6, 2026
4.5700
4.6200
4.4440
4.6200
4.5574
1,900
Mar 5, 2026
4.7200
4.7200
4.5400
4.6200
4.5574
32,300
Mar 4, 2026
4.7500
4.8200
4.7000
4.8200
4.7547
12,400
Mar 3, 2026
4.4300
4.7100
4.4300
4.7100
4.6462
77,200
Mar 2, 2026
4.8300
4.8300
4.6440
4.7000
4.6363
25,500
Feb 27, 2026
4.9500
5.0000
4.9500
5.0000
4.9323
4,500
Feb 26, 2026
5.0130
5.0670
4.9500
5.0670
4.9984
4,500
Feb 25, 2026
4.9240
5.0570
4.9240
5.0420
4.9737
23,600
Feb 24, 2026
4.8650
5.0450
4.8650
5.0450
4.9767
2,300
Feb 23, 2026
4.9400
5.0990
4.9400
5.0980
5.0289
1,500
Feb 20, 2026
5.1080
5.1400
5.0420
5.1400
5.0704
20,500
Feb 19, 2026
5.1880
5.1890
4.9620
4.9620
4.8948
16,500
Feb 18, 2026
4.8800
5.0300
4.8800
5.0010
4.9333
21,500
Feb 17, 2026
5.0800
5.0800
4.4300
4.4300
4.3700
5,100
Feb 13, 2026
4.9240
4.9240
4.9160
4.9160
4.8494
269,100
Feb 12, 2026
5.1300
5.1300
4.9730
5.0200
4.9520
2,000
Feb 11, 2026
5.3420
5.3420
5.1400
5.2840
5.2124
31,700
Feb 10, 2026
5.2000
5.2000
5.0370
5.0370
4.9688
17,700
Feb 9, 2026
5.2440
5.2440
5.0010
5.0650
4.9964
31,200
Feb 6, 2026
4.9520
5.1580
4.9520
5.0410
4.9727
267,600
Feb 5, 2026
5.0020
5.1400
4.9900
5.0420
4.9737
23,200
Feb 4, 2026
5.0150
5.0150
5.0000
5.0000
4.9323
200
Feb 3, 2026
4.8500
4.8500
4.8500
4.8500
4.7843
-
Feb 2, 2026
4.7790
4.8500
4.7790
4.8500
4.7843
24,100
Jan 30, 2026
4.7380
4.7380
4.7140
4.7140
4.6501
16,200
Jan 29, 2026
4.6500
4.8100
4.6200
4.8100
4.7448
20,500
Jan 28, 2026
4.7300
4.7900
4.7300
4.7900
4.7251
400
Jan 27, 2026
4.8020
4.8040
4.7540
4.7540
4.6896
5,000
Jan 26, 2026
4.6930
4.6930
4.5400
4.5400
4.4785
800
Jan 23, 2026
4.7350
4.7520
4.6200
4.6200
4.5574
18,300
Jan 22, 2026
4.8030
4.8800
4.7680
4.7680
4.7034
14,500
Jan 21, 2026
4.7500
4.8540
4.6800
4.8100
4.7448
44,700
Jan 20, 2026
4.6660
4.7040
4.6580
4.7040
4.6403
3,600
Jan 16, 2026
4.6560
4.6560
4.6560
4.6560
4.5929
-
Jan 15, 2026
4.6500
4.6630
4.6500
4.6560
4.5929
22,900
Jan 14, 2026
4.5760
4.5880
4.5760
4.5880
4.5258
4,900
Jan 13, 2026
4.3800
4.4410
4.3560
4.4410
4.3808
3,300
Jan 12, 2026
4.4180
4.6600
4.4180
4.6600
4.5969
900
Jan 9, 2026
4.5500
4.6000
4.4730
4.6000
4.5377
11,600
Jan 8, 2026
4.6300
4.6500
4.5050
4.6500
4.5870
5,400
Jan 7, 2026
4.3830
4.3830
4.3830
4.3830
4.3236
1,600
Jan 6, 2026
4.6070
4.6070
4.5300
4.5400
4.4785
5,300
Jan 5, 2026
4.3400
4.5000
4.3400
4.4930
4.4321
3,100
Jan 2, 2026
4.4630
4.4730
3.9900
3.9900
3.9359
18,500
Dec 31, 2025
4.6520
4.6520
4.6520
4.6520
4.5890
400
Dec 30, 2025
4.3270
4.8500
4.3200
4.3270
4.2684
8,900
Dec 29, 2025
4.5700
4.5700
4.1950
4.2510
4.1934
5,300
Dec 26, 2025
3.3200
4.8000
3.3200
4.8000
4.7350
5,900
Dec 24, 2025
4.7200
4.7200
4.7200
4.7200
4.6561
1,700
Dec 23, 2025
4.0630
4.7100
4.0630
4.6800
4.6166
19,600
Dec 22, 2025
4.7200
4.7500
4.0920
4.0920
4.0366
26,000
Dec 19, 2025
4.1250
4.1250
4.1250
4.1250
4.0691
-
Dec 18, 2025
4.2550
4.2550
4.1250
4.1250
4.0691
9,600
Dec 17, 2025
4.3000
4.3000
4.1000
4.1500
4.0938
37,000
Dec 16, 2025
4.2500
4.2950
4.2500
4.2950
4.2368
500
Dec 15, 2025
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
4.9500
4.9500
4.4500
4.6250
4.5623
4,400
Dec 12, 2025
4.5500
4.6900
4.5500
4.6770
4.5840
52,200
Dec 11, 2025
4.3750
4.3750
4.3750
4.3750
4.2880
200
Dec 10, 2025
4.5500
4.5500
4.5500
4.5500
4.4596
2,500
Dec 9, 2025
4.4560
4.4560
4.2550
4.3000
4.2145
1,300
Dec 8, 2025
4.1800
4.5500
4.1700
4.5500
4.4596
2,000
Dec 5, 2025
4.5900
4.5900
4.1500
4.1500
4.0675
20,700
Dec 4, 2025
4.1000
4.5600
4.1000
4.5600
4.4694
13,900
Dec 3, 2025
4.6000
4.6000
4.6000
4.6000
4.5086
6,000
Dec 2, 2025
4.5320
4.5320
4.5200
4.5200
4.4302
129,400
Dec 1, 2025
4.3500
4.4500
4.3500
4.4500
4.3616
1,700
Nov 28, 2025
4.4800
4.4800
4.4800
4.4800
4.3910
1,700
Nov 26, 2025
4.2900
4.4700
4.2900
4.4700
4.3812
16,800
Nov 25, 2025
4.2900
4.3100
4.2400
4.2500
4.1655
11,300
Nov 24, 2025
4.3400
4.3400
4.2300
4.3400
4.2537
5,600
Nov 21, 2025
4.2700
4.2900
4.1400
4.2900
4.2047
22,500
Nov 20, 2025
4.6700
4.6700
4.1600
4.1600
4.0773
8,600
Nov 19, 2025
4.2700
4.3600
4.2700
4.3600
4.2733
6,000
Nov 18, 2025
4.2000
4.4100
4.2000
4.4100
4.3224
15,500
Nov 17, 2025
4.3200
4.3200
4.2400
4.2500
4.1655
8,400
Nov 14, 2025
4.3200
4.3200
4.2300
4.2300
4.1459
11,800
Nov 13, 2025
4.3300
4.3300
4.3300
4.3300
4.2439
8,300
Nov 12, 2025
4.2350
4.2600
4.2350
4.2600
4.1753
1,600
Nov 11, 2025
4.2950
4.4000
4.2500
4.4000
4.3126
7,700
Nov 10, 2025
4.1100
4.1970
4.0500
4.1100
4.0283
139,300
Nov 7, 2025
3.9600
4.0700
3.9500
4.0700
3.9891
17,900
Nov 6, 2025
3.7900
3.9400
3.7900
3.8600
3.7833
8,800
Nov 5, 2025
3.7300
3.7500
3.6400
3.7100
3.6363
5,400
Nov 4, 2025
3.7200
3.7400
3.5500
3.7400
3.6657
60,200
Nov 3, 2025
3.7600
3.7600
3.6300
3.7200
3.6461
399,600
Oct 31, 2025
3.7600
3.7600
3.7600
3.7600
3.6853
1,400
