Raia Drogasil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 29.440 | 29.780 | 29.280 | 29.350 | 27.583 | 4,410,888 |
| 2024-08-15 | 30.010 | 30.010 | 29.240 | 29.300 | 27.536 | 7,320,540 |
| 2024-08-14 | 29.900 | 30.400 | 29.520 | 30.000 | 28.194 | 11,111,472 |
| 2024-08-13 | 29.000 | 30.000 | 28.880 | 30.000 | 28.194 | 13,022,442 |
| 2024-08-12 | 29.500 | 29.660 | 28.430 | 28.900 | 27.160 | 7,887,150 |
| 2024-08-09 | 29.000 | 29.340 | 28.670 | 29.340 | 27.574 | 6,228,834 |
| 2024-08-08 | 29.070 | 29.450 | 28.740 | 28.900 | 27.160 | 8,545,764 |
| 2024-08-07 | 28.900 | 29.550 | 28.580 | 29.500 | 27.724 | 12,093,018 |
| 2024-08-06 | 29.950 | 30.050 | 29.000 | 29.370 | 27.602 | 11,466,942 |
| 2024-08-05 | 28.050 | 30.070 | 27.920 | 30.070 | 28.260 | 11,493,258 |
| 2024-08-02 | 27.720 | 28.400 | 27.580 | 28.400 | 26.690 | 5,109,690 |
| 2024-08-01 | 27.560 | 28.060 | 27.370 | 27.670 | 26.004 | 3,515,532 |
| 2024-07-31 | 27.690 | 27.960 | 27.490 | 27.600 | 25.938 | 5,490,864 |
| 2024-07-30 | 27.180 | 27.620 | 26.930 | 27.550 | 25.891 | 3,349,476 |
| 2024-07-29 | 27.120 | 27.600 | 27.110 | 27.300 | 25.656 | 6,071,958 |
| 2024-07-26 | 26.000 | 27.040 | 26.000 | 27.000 | 25.374 | 7,075,740 |
| 2024-07-25 | 26.200 | 26.350 | 25.910 | 26.050 | 24.482 | 10,471,014 |
| 2024-07-24 | 25.920 | 26.490 | 25.770 | 26.170 | 24.594 | 10,385,538 |
| 2024-07-23 | 25.920 | 26.410 | 25.910 | 26.090 | 24.519 | 5,816,550 |
| 2024-07-22 | 25.730 | 26.200 | 25.670 | 26.100 | 24.529 | 3,059,898 |
| 2024-07-19 | 25.890 | 26.230 | 25.600 | 25.770 | 24.218 | 6,773,718 |
| 2024-07-18 | 25.370 | 25.750 | 25.330 | 25.660 | 24.115 | 5,000,142 |
| 2024-07-17 | 25.750 | 25.840 | 25.330 | 25.610 | 24.068 | 3,718,002 |
| 2024-07-16 | 25.800 | 26.090 | 25.590 | 25.590 | 24.049 | 3,920,778 |
| 2024-07-15 | 25.910 | 25.910 | 25.440 | 25.880 | 24.322 | 3,055,104 |
| 2024-07-12 | 25.360 | 25.900 | 25.310 | 25.760 | 24.209 | 3,584,076 |
| 2024-07-11 | 25.200 | 25.500 | 25.170 | 25.410 | 23.880 | 6,422,022 |
| 2024-07-10 | 25.240 | 25.400 | 25.000 | 25.140 | 23.626 | 3,952,194 |
| 2024-07-09 | 25.030 | 25.470 | 24.960 | 25.190 | 23.673 | 6,283,812 |
| 2024-07-08 | 25.390 | 25.470 | 25.090 | 25.150 | 23.636 | 2,956,470 |
| 2024-07-05 | 25.250 | 25.600 | 25.200 | 25.290 | 23.767 | 4,518,294 |
| 2024-07-04 | 25.880 | 25.880 | 25.020 | 25.140 | 23.626 | 5,032,578 |
| 2024-07-03 | 25.500 | 25.870 | 25.350 | 25.640 | 24.096 | 6,006,372 |
| 2024-07-02 | 25.680 | 25.680 | 25.230 | 25.320 | 23.752 | 3,566,124 |
| 2024-07-01 | 25.300 | 25.740 | 25.260 | 25.600 | 24.015 | 2,830,704 |
| 2024-06-28 | 26.360 | 26.450 | 25.440 | 25.680 | 24.090 | 8,718,552 |
| 2024-06-27 | 26.300 | 26.690 | 26.140 | 26.540 | 24.897 | 3,559,800 |
| 2024-06-26 | 26.100 | 26.410 | 26.020 | 26.410 | 24.775 | 6,225,876 |
| 2024-06-25 | 26.180 | 26.370 | 26.000 | 26.370 | 24.737 | 9,928,068 |
| 2024-06-24 | 25.790 | 26.300 | 25.480 | 26.180 | 24.559 | 7,126,638 |
| 2024-06-21 | 24.760 | 25.800 | 24.650 | 25.800 | 24.203 | 10,755,900 |
| 2024-06-20 | 25.080 | 25.190 | 24.320 | 24.790 | 23.255 | 6,455,274 |
| 2024-06-19 | 24.560 | 24.890 | 24.320 | 24.770 | 23.237 | 4,603,056 |
| 2024-06-18 | 25.070 | 25.070 | 24.480 | 24.500 | 22.983 | 6,398,970 |
| 2024-06-17 | 25.700 | 25.700 | 24.860 | 25.070 | 23.518 | 5,265,954 |
| 2024-06-14 | 24.930 | 25.870 | 24.930 | 25.700 | 24.109 | 5,743,314 |
| 2024-06-13 | 24.670 | 25.190 | 24.490 | 24.960 | 23.415 | 6,006,474 |
| 2024-06-12 | 25.150 | 25.250 | 24.410 | 24.740 | 23.208 | 11,243,358 |
| 2024-06-11 | 25.200 | 25.370 | 24.890 | 25.070 | 23.518 | 4,119,984 |
| 2024-06-10 | 25.120 | 25.310 | 25.000 | 25.100 | 23.546 | 2,547,246 |
| 2024-06-07 | 24.760 | 25.730 | 24.760 | 25.320 | 23.752 | 6,239,238 |
| 2024-06-06 | 24.810 | 25.350 | 24.570 | 25.130 | 23.574 | 4,607,850 |
| 2024-06-05 | 25.000 | 25.420 | 24.920 | 24.950 | 23.405 | 4,309,704 |
| 2024-06-04 | 25.030 | 25.420 | 24.900 | 25.180 | 23.621 | 3,221,058 |
| 2024-06-03 | 24.980 | 25.380 | 24.870 | 25.180 | 23.621 | 3,482,280 |
| 2024-05-31 | 25.570 | 25.640 | 24.890 | 25.070 | 23.518 | 16,402,416 |
| 2024-05-29 | 25.710 | 26.030 | 25.500 | 25.800 | 24.203 | 3,121,812 |
| 2024-05-28 | 26.080 | 26.150 | 25.700 | 25.830 | 24.231 | 5,746,884 |
| 2024-05-27 | 26.150 | 26.250 | 25.760 | 25.920 | 24.315 | 2,659,650 |
| 2024-05-24 | 26.580 | 26.600 | 25.900 | 26.060 | 24.447 | 5,015,646 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 0.1156 BRL |
| 2026-04-06 | 0.0860 BRL |
| 2025-12-05 | 0.1640 BRL |
| 2025-10-03 | 0.0838 BRL |
| 2025-07-03 | 0.0785 BRL |
| 2025-04-29 | 0.0619 BRL |
| 2025-04-03 | 0.0703 BRL |
| 2024-12-04 | 0.0737 BRL |
| 2024-10-03 | 0.1309 BRL |
| 2024-07-03 | 0.0459 BRL |
| 2024-04-17 | 0.0501 BRL |
| 2024-04-03 | 0.0501 BRL |
| 2023-12-20 | 0.0494 BRL |
| 2023-12-06 | 0.0518 BRL |
| 2023-07-05 | 0.0607 BRL |
| 2023-04-24 | 0.0508 BRL |
| 2023-04-04 | 0.0515 BRL |
| 2022-12-07 | 0.0579 BRL |
| 2022-10-05 | 0.1220 BRL |
| 2022-07-05 | 0.0476 BRL |
| 2022-04-04 | 0.0425 BRL |
| 2021-12-08 | 0.0635 BRL |
| 2021-11-12 | 0.1114 BRL |
| 2021-06-23 | 0.0321 BRL |
| 2021-03-11 | 0.0283 BRL |
| 2020-12-16 | 0.0302 BRL |
| 2020-09-24 | 0.0322 BRL |
| 2020-06-25 | 0.1576 BRL |
| 2020-04-13 | 0.0649 BRL |
| 2020-03-26 | 0.1512 BRL |
| 2019-12-11 | 0.1577 BRL |
| 2019-09-26 | 0.1673 BRL |
| 2019-06-26 | 0.1722 BRL |
| 2019-03-26 | 0.1834 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.