Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,130.61 +3,618.29 (+6.08%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Raia Drogasil S.A. (RADLY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 11:01AM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 01 May 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 30 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 29 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 26 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 100 |
| 25 Apr 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 100 |
| 24 Apr 2024 | 5.0100 | 5.9650 | 5.0100 | 5.4800 | 5.4800 | 900 |
| 23 Apr 2024 | 5.9050 | 5.9050 | 5.9050 | 5.9050 | 5.9050 | 100 |
| 22 Apr 2024 | 5.0700 | 5.0700 | 5.0100 | 5.0100 | 5.0100 | 1,000 |
| 19 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 18 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 18 Apr 2024 | 0.01 Dividend | |||||
| 17 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9900 | - |
| 16 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9900 | 100 |
| 15 Apr 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.8882 | 100 |
| 12 Apr 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.8882 | - |
| 11 Apr 2024 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.8882 | 500 |
| 10 Apr 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0199 | - |
| 09 Apr 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0199 | - |
| 08 Apr 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0199 | - |
| 05 Apr 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0199 | - |
| 04 Apr 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0199 | - |
| 03 Apr 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0199 | - |
| 02 Apr 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0199 | - |
| 01 Apr 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0199 | - |
| 28 Mar 2024 | 5.0100 | 5.0300 | 5.0100 | 5.0300 | 5.0199 | 600 |
| 27 Mar 2024 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 5.3493 | - |
| 26 Mar 2024 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 5.3493 | - |
| 25 Mar 2024 | 5.6500 | 5.7150 | 5.3600 | 5.3600 | 5.3493 | 4,000 |
| 22 Mar 2024 | 5.6500 | 5.6600 | 5.6500 | 5.6600 | 5.6487 | 4,200 |
| 21 Mar 2024 | 6.4000 | 6.4000 | 5.8600 | 5.8600 | 5.8483 | 600 |
| 20 Mar 2024 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | 6.1277 | 100 |
| 19 Mar 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6387 | - |
| 18 Mar 2024 | 5.2950 | 5.6500 | 4.8500 | 5.6500 | 5.6387 | 900 |
| 15 Mar 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2794 | 100 |
| 14 Mar 2024 | 5.8530 | 5.8530 | 5.8530 | 5.8530 | 5.8413 | - |
| 13 Mar 2024 | 5.8530 | 5.8530 | 5.8530 | 5.8530 | 5.8413 | - |
| 12 Mar 2024 | 5.8530 | 5.8530 | 5.8530 | 5.8530 | 5.8413 | - |
| 11 Mar 2024 | 5.5000 | 5.8530 | 5.5000 | 5.8530 | 5.8413 | 600 |
| 08 Mar 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2395 | 700 |
| 07 Mar 2024 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | 5.4990 | - |
| 06 Mar 2024 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | 5.4990 | 2,500 |
| 05 Mar 2024 | 6.4950 | 6.4950 | 6.4950 | 6.4950 | 6.4820 | - |
| 04 Mar 2024 | 6.4950 | 6.4950 | 6.4950 | 6.4950 | 6.4820 | - |
| 01 Mar 2024 | 6.4950 | 6.4950 | 6.4950 | 6.4950 | 6.4820 | - |
| 29 Feb 2024 | 6.4950 | 6.4950 | 6.4950 | 6.4950 | 6.4820 | - |
| 28 Feb 2024 | 6.4950 | 6.4950 | 6.4950 | 6.4950 | 6.4820 | 300 |
| 27 Feb 2024 | 5.4000 | 5.6300 | 5.4000 | 5.6300 | 5.6187 | 5,500 |
| 26 Feb 2024 | 5.3300 | 5.5600 | 5.3000 | 5.3000 | 5.2894 | 1,100 |
| 23 Feb 2024 | 5.5320 | 5.5320 | 5.5320 | 5.5320 | 5.5209 | - |
| 22 Feb 2024 | 5.5320 | 5.5320 | 5.5320 | 5.5320 | 5.5209 | - |
| 21 Feb 2024 | 5.5320 | 5.5320 | 5.5320 | 5.5320 | 5.5209 | 1,200 |
| 20 Feb 2024 | 5.5350 | 5.5350 | 5.5350 | 5.5350 | 5.5239 | - |
| 16 Feb 2024 | 5.5350 | 5.5350 | 5.5350 | 5.5350 | 5.5239 | 100 |
| 15 Feb 2024 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 5.2994 | - |
| 14 Feb 2024 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 5.2994 | - |
| 13 Feb 2024 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 5.2994 | - |
| 12 Feb 2024 | 5.5200 | 5.5200 | 5.3100 | 5.3100 | 5.2994 | 1,600 |
| 09 Feb 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0898 | 23,600 |
| 08 Feb 2024 | 6.0000 | 6.0200 | 5.7600 | 5.7600 | 5.7485 | 1,000 |
| 07 Feb 2024 | 6.0200 | 6.0900 | 6.0200 | 6.0300 | 6.0179 | 1,600 |
| 06 Feb 2024 | 7.9470 | 7.9470 | 7.9470 | 7.9470 | 7.9311 | - |
| 05 Feb 2024 | 7.0000 | 7.9470 | 7.0000 | 7.9470 | 7.9311 | 2,700 |
| 02 Feb 2024 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | 7.2455 | - |
| 01 Feb 2024 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | 7.2455 | - |
| 31 Jan 2024 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | 7.2455 | - |
| 30 Jan 2024 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | 7.2455 | 200 |
| 29 Jan 2024 | 7.2550 | 7.2550 | 7.2550 | 7.2550 | 7.2405 | - |
| 26 Jan 2024 | 7.2550 | 7.2550 | 7.2550 | 7.2550 | 7.2405 | - |
| 25 Jan 2024 | 7.2550 | 7.2550 | 7.2550 | 7.2550 | 7.2405 | - |
| 24 Jan 2024 | 7.2550 | 7.2550 | 7.2550 | 7.2550 | 7.2405 | - |
| 23 Jan 2024 | 7.2550 | 7.2550 | 7.2550 | 7.2550 | 7.2405 | - |
| 22 Jan 2024 | 6.8500 | 7.2550 | 6.8500 | 7.2550 | 7.2405 | 400 |
| 19 Jan 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.7864 | 2,600 |
| 18 Jan 2024 | 5.5300 | 6.6100 | 5.5300 | 6.6100 | 6.5968 | 700 |
| 17 Jan 2024 | 5.7700 | 6.3900 | 5.7700 | 6.3850 | 6.3722 | 2,200 |
| 16 Jan 2024 | 5.7500 | 6.9450 | 5.7500 | 5.9250 | 5.9132 | 900 |
| 12 Jan 2024 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | 6.0179 | - |
| 11 Jan 2024 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | 6.0179 | - |
| 10 Jan 2024 | 7.2000 | 7.2500 | 6.0300 | 6.0300 | 6.0179 | 3,500 |
| 09 Jan 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3373 | - |
| 08 Jan 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3373 | - |
| 05 Jan 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3373 | 1,100 |
| 04 Jan 2024 | 6.9500 | 6.9500 | 5.9700 | 5.9700 | 5.9581 | 6,900 |
| 03 Jan 2024 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.8862 | 300 |
| 02 Jan 2024 | 7.3000 | 7.3000 | 6.4000 | 6.4000 | 6.3872 | 8,300 |
| 29 Dec 2023 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | 7.1856 | 400 |
| 29 Dec 2023 | 0.01 Dividend | |||||
| 28 Dec 2023 | 8.2500 | 8.2500 | 7.2400 | 7.2400 | 7.2155 | 900 |
| 27 Dec 2023 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.6774 | - |
| 26 Dec 2023 | 6.8500 | 6.8500 | 6.7000 | 6.7000 | 6.6774 | 1,200 |
| 22 Dec 2023 | 7.0750 | 7.5000 | 6.1300 | 6.1300 | 6.1093 | 900 |
| 21 Dec 2023 | 6.2100 | 6.2500 | 6.2100 | 6.2500 | 6.2289 | 3,000 |
| 20 Dec 2023 | 6.9100 | 6.9100 | 6.0400 | 6.4500 | 6.4282 | 5,400 |
| 19 Dec 2023 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.6774 | 800 |
| 18 Dec 2023 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 6.8767 | - |
| 15 Dec 2023 | 6.4500 | 6.9000 | 6.4500 | 6.9000 | 6.8767 | 900 |
| 15 Dec 2023 | 0.01 Dividend | |||||
| 14 Dec 2023 | 6.3750 | 6.3750 | 6.3750 | 6.3750 | 6.3435 | - |
| 13 Dec 2023 | 6.3750 | 6.3750 | 6.3750 | 6.3750 | 6.3435 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.