Raia Drogasil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 27.020 | 27.040 | 26.550 | 26.660 | 25.010 | 3,563,370 |
| 2024-05-22 | 27.510 | 27.660 | 27.180 | 27.200 | 25.516 | 7,132,758 |
| 2024-05-21 | 27.710 | 27.880 | 27.610 | 27.690 | 25.976 | 5,160,078 |
| 2024-05-20 | 27.600 | 28.040 | 27.510 | 27.800 | 26.079 | 3,974,226 |
| 2024-05-17 | 27.490 | 27.720 | 27.460 | 27.600 | 25.891 | 4,314,804 |
| 2024-05-16 | 27.500 | 27.700 | 27.150 | 27.650 | 25.938 | 6,325,632 |
| 2024-05-15 | 26.990 | 27.430 | 26.940 | 27.060 | 25.385 | 4,872,642 |
| 2024-05-14 | 26.560 | 27.480 | 26.560 | 27.070 | 25.394 | 17,713,830 |
| 2024-05-13 | 25.840 | 26.740 | 25.640 | 26.550 | 24.906 | 10,272,828 |
| 2024-05-10 | 26.200 | 26.220 | 25.410 | 25.650 | 24.062 | 5,207,100 |
| 2024-05-09 | 25.460 | 26.230 | 25.440 | 26.170 | 24.550 | 4,614,276 |
| 2024-05-08 | 26.160 | 26.500 | 25.390 | 26.240 | 24.616 | 8,382,054 |
| 2024-05-07 | 26.490 | 26.530 | 25.980 | 26.160 | 24.541 | 5,739,438 |
| 2024-05-06 | 26.200 | 26.380 | 25.990 | 26.330 | 24.700 | 3,809,496 |
| 2024-05-03 | 25.820 | 26.340 | 25.720 | 26.240 | 24.616 | 5,151,918 |
| 2024-05-02 | 26.160 | 26.160 | 25.370 | 25.640 | 24.053 | 5,759,736 |
| 2024-04-30 | 25.540 | 26.070 | 25.430 | 25.580 | 23.996 | 6,767,598 |
| 2024-04-29 | 25.500 | 26.000 | 25.420 | 25.730 | 24.137 | 6,322,470 |
| 2024-04-26 | 25.140 | 25.620 | 24.990 | 25.620 | 24.034 | 5,084,802 |
| 2024-04-25 | 24.710 | 25.090 | 24.450 | 24.950 | 23.405 | 8,451,618 |
| 2024-04-24 | 24.990 | 25.060 | 24.740 | 24.780 | 23.246 | 5,402,124 |
| 2024-04-23 | 25.220 | 25.420 | 25.050 | 25.100 | 23.546 | 8,558,310 |
| 2024-04-22 | 25.590 | 25.860 | 25.460 | 25.530 | 23.949 | 6,713,130 |
| 2024-04-19 | 24.860 | 25.820 | 24.860 | 25.450 | 23.874 | 13,999,398 |
| 2024-04-18 | 24.920 | 25.160 | 24.790 | 24.900 | 23.359 | 14,559,378 |
| 2024-04-17 | 25.210 | 25.270 | 24.700 | 24.900 | 23.359 | 8,664,288 |
| 2024-04-16 | 26.010 | 26.230 | 25.190 | 25.220 | 23.612 | 7,648,878 |
| 2024-04-15 | 26.230 | 26.410 | 26.050 | 26.200 | 24.529 | 6,285,648 |
| 2024-04-12 | 26.110 | 26.750 | 26.080 | 26.360 | 24.679 | 6,704,358 |
| 2024-04-11 | 26.200 | 26.410 | 26.070 | 26.350 | 24.670 | 4,415,682 |
| 2024-04-10 | 26.750 | 27.000 | 26.250 | 26.380 | 24.698 | 8,374,608 |
| 2024-04-09 | 26.410 | 26.940 | 26.370 | 26.850 | 25.138 | 3,497,376 |
| 2024-04-08 | 26.100 | 26.390 | 25.890 | 26.390 | 24.707 | 4,393,854 |
| 2024-04-05 | 26.440 | 26.480 | 26.050 | 26.100 | 24.436 | 3,319,998 |
| 2024-04-04 | 26.700 | 26.880 | 26.430 | 26.490 | 24.801 | 6,765,660 |
| 2024-04-03 | 26.790 | 26.790 | 26.050 | 26.500 | 24.810 | 5,973,324 |
| 2024-04-02 | 26.730 | 26.740 | 26.320 | 26.590 | 24.847 | 4,445,568 |
| 2024-04-01 | 27.550 | 27.580 | 26.500 | 26.800 | 25.044 | 9,915,624 |
| 2024-03-28 | 27.260 | 27.720 | 27.260 | 27.370 | 25.576 | 5,591,742 |
| 2024-03-27 | 27.100 | 27.410 | 27.090 | 27.350 | 25.558 | 2,855,082 |
| 2024-03-26 | 27.060 | 27.480 | 26.920 | 27.180 | 25.399 | 3,144,354 |
| 2024-03-25 | 27.100 | 27.310 | 27.000 | 27.070 | 25.296 | 3,643,134 |
| 2024-03-22 | 27.720 | 27.780 | 27.100 | 27.190 | 25.408 | 5,050,224 |
| 2024-03-21 | 28.190 | 28.390 | 27.710 | 27.910 | 26.081 | 20,780,460 |
| 2024-03-20 | 27.850 | 28.410 | 27.600 | 28.200 | 26.352 | 13,856,598 |
| 2024-03-19 | 27.140 | 27.990 | 27.010 | 27.760 | 25.941 | 9,082,998 |
| 2024-03-18 | 27.030 | 27.440 | 26.920 | 27.070 | 25.296 | 9,962,646 |
| 2024-03-15 | 26.910 | 27.700 | 26.900 | 27.000 | 25.230 | 12,920,646 |
| 2024-03-14 | 27.110 | 27.190 | 26.810 | 26.950 | 25.184 | 8,847,684 |
| 2024-03-13 | 26.600 | 27.480 | 26.560 | 27.100 | 25.324 | 9,814,542 |
| 2024-03-12 | 26.470 | 26.820 | 26.370 | 26.570 | 24.829 | 5,350,308 |
| 2024-03-11 | 25.720 | 26.430 | 25.720 | 26.360 | 24.632 | 5,961,594 |
| 2024-03-08 | 25.920 | 25.960 | 25.560 | 25.960 | 24.259 | 4,340,100 |
| 2024-03-07 | 25.930 | 26.250 | 25.550 | 26.000 | 24.296 | 11,716,842 |
| 2024-03-06 | 25.920 | 26.900 | 25.550 | 26.000 | 24.296 | 18,565,020 |
| 2024-03-05 | 25.990 | 25.990 | 25.320 | 25.360 | 23.698 | 17,861,526 |
| 2024-03-04 | 26.520 | 26.610 | 25.740 | 25.840 | 24.146 | 9,159,294 |
| 2024-03-01 | 26.680 | 26.840 | 26.460 | 26.670 | 24.922 | 6,943,038 |
| 2024-02-29 | 26.670 | 26.830 | 26.300 | 26.640 | 24.894 | 7,233,126 |
| 2024-02-28 | 26.530 | 26.890 | 26.150 | 26.670 | 24.922 | 3,796,338 |
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.