Raia Drogasil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 26.850 | 27.110 | 26.450 | 26.610 | 24.866 | 10,590,354 |
| 2024-02-26 | 26.230 | 26.850 | 26.110 | 26.600 | 24.857 | 8,062,284 |
| 2024-02-23 | 26.000 | 26.180 | 25.810 | 26.180 | 24.464 | 5,394,372 |
| 2024-02-22 | 25.880 | 25.970 | 25.670 | 25.870 | 24.174 | 6,486,588 |
| 2024-02-21 | 25.610 | 25.880 | 25.410 | 25.800 | 24.109 | 11,242,134 |
| 2024-02-20 | 24.860 | 25.810 | 24.800 | 25.620 | 23.941 | 6,498,828 |
| 2024-02-19 | 25.240 | 25.300 | 24.810 | 24.900 | 23.268 | 3,052,248 |
| 2024-02-16 | 25.680 | 25.680 | 25.060 | 25.240 | 23.586 | 4,901,814 |
| 2024-02-15 | 25.430 | 25.680 | 25.300 | 25.380 | 23.717 | 8,269,650 |
| 2024-02-14 | 25.440 | 25.540 | 25.020 | 25.300 | 23.642 | 8,123,586 |
| 2024-02-09 | 25.030 | 25.640 | 24.980 | 25.430 | 23.763 | 6,309,210 |
| 2024-02-08 | 25.180 | 25.280 | 24.830 | 25.110 | 23.464 | 6,071,244 |
| 2024-02-07 | 25.060 | 25.750 | 24.990 | 25.250 | 23.595 | 17,614,176 |
| 2024-02-06 | 24.460 | 25.250 | 24.370 | 25.150 | 23.502 | 22,944,186 |
| 2024-02-05 | 24.750 | 24.820 | 24.300 | 24.460 | 22.857 | 10,237,842 |
| 2024-02-02 | 25.040 | 25.160 | 24.630 | 24.860 | 23.231 | 10,789,458 |
| 2024-02-01 | 25.220 | 25.350 | 24.950 | 25.120 | 23.474 | 10,128,804 |
| 2024-01-31 | 25.950 | 26.040 | 25.170 | 25.300 | 23.642 | 27,175,758 |
| 2024-01-30 | 26.290 | 26.350 | 25.900 | 26.250 | 24.530 | 5,543,496 |
| 2024-01-29 | 26.150 | 26.460 | 26.060 | 26.300 | 24.576 | 2,841,414 |
| 2024-01-26 | 26.130 | 26.380 | 25.870 | 26.160 | 24.446 | 3,912,414 |
| 2024-01-25 | 25.900 | 26.100 | 25.500 | 26.000 | 24.296 | 15,753,084 |
| 2024-01-24 | 27.150 | 27.150 | 25.990 | 25.990 | 24.287 | 11,666,658 |
| 2024-01-23 | 26.520 | 27.010 | 26.300 | 26.940 | 25.174 | 19,067,982 |
| 2024-01-22 | 26.800 | 26.820 | 26.310 | 26.490 | 24.754 | 4,714,644 |
| 2024-01-19 | 27.410 | 27.460 | 26.700 | 26.900 | 25.137 | 7,991,190 |
| 2024-01-18 | 27.500 | 27.620 | 27.200 | 27.400 | 25.604 | 5,547,066 |
| 2024-01-17 | 27.670 | 27.720 | 27.440 | 27.500 | 25.698 | 6,411,720 |
| 2024-01-16 | 27.670 | 27.800 | 27.440 | 27.730 | 25.913 | 6,154,170 |
| 2024-01-15 | 28.170 | 28.210 | 27.800 | 27.960 | 26.128 | 1,957,890 |
| 2024-01-12 | 28.080 | 28.480 | 27.810 | 28.150 | 26.305 | 3,062,346 |
| 2024-01-11 | 28.540 | 28.680 | 28.150 | 28.170 | 26.324 | 4,397,322 |
| 2024-01-10 | 29.150 | 29.150 | 28.280 | 28.690 | 26.810 | 3,378,954 |
| 2024-01-09 | 29.140 | 29.430 | 28.920 | 29.020 | 27.118 | 4,174,248 |
| 2024-01-08 | 29.350 | 29.870 | 29.120 | 29.170 | 27.258 | 4,518,090 |
| 2024-01-05 | 29.190 | 29.620 | 28.990 | 29.500 | 27.567 | 3,322,854 |
| 2024-01-04 | 29.110 | 29.340 | 28.770 | 29.270 | 27.352 | 2,334,270 |
| 2024-01-03 | 29.210 | 29.750 | 29.180 | 29.200 | 27.286 | 2,776,440 |
| 2024-01-02 | 29.010 | 29.290 | 28.900 | 29.210 | 27.296 | 2,998,800 |
| 2023-12-28 | 29.150 | 29.770 | 29.150 | 29.400 | 27.473 | 3,731,568 |
| 2023-12-27 | 29.420 | 29.420 | 29.030 | 29.160 | 27.249 | 2,680,458 |
| 2023-12-26 | 28.890 | 29.620 | 28.860 | 29.420 | 27.492 | 2,523,582 |
| 2023-12-22 | 29.170 | 29.230 | 28.800 | 28.890 | 26.997 | 3,429,138 |
| 2023-12-21 | 28.990 | 29.110 | 28.800 | 29.020 | 27.118 | 3,421,488 |
| 2023-12-20 | 29.210 | 29.880 | 28.680 | 28.680 | 26.800 | 5,307,468 |
| 2023-12-19 | 29.050 | 29.600 | 29.030 | 29.330 | 27.362 | 4,058,580 |
| 2023-12-18 | 29.600 | 29.740 | 28.860 | 28.970 | 27.026 | 3,292,866 |
| 2023-12-15 | 29.480 | 29.790 | 29.120 | 29.480 | 27.502 | 7,233,534 |
| 2023-12-14 | 29.870 | 30.150 | 29.320 | 29.490 | 27.511 | 7,743,126 |
| 2023-12-13 | 28.460 | 29.850 | 28.290 | 29.560 | 27.576 | 8,428,260 |
| 2023-12-12 | 28.420 | 28.670 | 28.180 | 28.450 | 26.541 | 3,292,560 |
| 2023-12-11 | 28.190 | 28.500 | 28.020 | 28.250 | 26.354 | 3,452,292 |
| 2023-12-08 | 28.360 | 28.520 | 28.050 | 28.190 | 26.298 | 3,127,116 |
| 2023-12-07 | 28.690 | 28.840 | 28.090 | 28.240 | 26.345 | 4,031,550 |
| 2023-12-06 | 28.670 | 28.730 | 28.270 | 28.630 | 26.709 | 3,548,580 |
| 2023-12-05 | 28.350 | 28.960 | 28.350 | 28.570 | 26.604 | 4,594,998 |
| 2023-12-04 | 27.960 | 28.450 | 27.860 | 28.180 | 26.241 | 2,787,354 |
| 2023-12-01 | 28.050 | 28.250 | 27.650 | 28.050 | 26.120 | 5,374,890 |
| 2023-11-30 | 28.400 | 28.430 | 27.500 | 28.080 | 26.148 | 19,657,950 |
| 2023-11-29 | 29.600 | 29.730 | 28.330 | 28.330 | 26.381 | 7,400,712 |
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.