Raia Drogasil S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	29.130	29.860	28.830	29.570	27.535	9,073,716
2023-11-27	28.490	29.130	28.270	29.100	27.098	4,429,350
2023-11-24	28.260	28.640	28.130	28.320	26.371	3,036,438
2023-11-23	28.350	28.760	28.130	28.350	26.399	2,862,834
2023-11-22	28.480	29.130	28.330	28.400	26.446	7,554,222
2023-11-21	28.460	28.530	28.220	28.260	26.316	5,021,052
2023-11-20	27.550	28.640	27.410	28.600	26.632	7,544,532
2023-11-17	27.850	27.990	27.340	27.350	25.468	5,325,930
2023-11-16	27.670	28.100	27.390	27.880	25.962	7,513,218
2023-11-14	26.780	27.570	26.570	27.320	25.440	6,639,486
2023-11-13	26.740	26.800	26.010	26.590	24.760	5,477,400
2023-11-10	26.040	26.970	25.600	26.750	24.910	6,313,698
2023-11-09	26.130	26.200	25.670	25.830	24.053	7,253,118
2023-11-08	26.060	26.340	25.940	26.140	24.342	5,223,624
2023-11-07	25.600	25.970	25.360	25.900	24.118	5,545,128
2023-11-06	25.340	25.770	25.320	25.580	23.820	5,107,752
2023-11-03	25.340	25.570	24.940	25.370	23.624	8,505,882
2023-11-01	25.800	25.810	24.370	24.830	23.122	18,861,024
2023-10-31	25.610	26.010	25.300	25.800	24.025	8,060,346
2023-10-30	25.790	25.880	25.140	25.340	23.596	10,603,716
2023-10-27	26.200	26.270	25.610	25.640	23.876	6,297,480
2023-10-26	25.980	26.320	25.820	26.240	24.435	3,951,582
2023-10-25	26.260	26.400	25.830	25.910	24.127	5,936,400
2023-10-24	26.630	26.630	26.150	26.370	24.556	4,770,948
2023-10-23	25.870	26.660	25.870	26.500	24.677	4,996,164
2023-10-20	26.220	26.430	26.030	26.060	24.267	5,588,274
2023-10-19	26.320	26.820	26.320	26.400	24.584	5,759,328
2023-10-18	27.460	27.500	26.300	26.300	24.490	10,037,004
2023-10-17	27.730	27.870	27.450	27.660	25.757	6,680,898
2023-10-16	27.930	28.250	27.660	27.840	25.924	6,280,140
2023-10-13	27.880	28.060	27.540	27.750	25.841	6,217,920
2023-10-11	28.080	28.350	27.830	28.030	26.101	3,310,308
2023-10-10	27.870	28.300	27.800	28.110	26.176	4,397,016
2023-10-09	27.860	27.960	27.360	27.740	25.831	4,124,676
2023-10-06	27.590	28.140	27.230	27.930	26.008	5,583,786
2023-10-05	27.610	27.790	27.260	27.610	25.710	4,354,788
2023-10-04	27.220	27.830	27.080	27.700	25.794	3,924,450
2023-10-03	27.310	27.520	27.050	27.120	25.254	5,016,666
2023-10-02	27.600	27.710	27.290	27.380	25.496	3,453,414
2023-09-29	27.580	27.950	27.470	27.620	25.720	10,057,506
2023-09-28	27.190	27.480	27.070	27.410	25.524	7,357,566
2023-09-27	26.910	27.570	26.860	27.100	25.235	8,902,356
2023-09-26	27.090	27.170	26.660	26.910	25.059	7,783,518
2023-09-25	27.460	27.480	27.060	27.060	25.198	6,565,944
2023-09-22	26.860	27.660	26.790	27.430	25.543	6,450,684
2023-09-21	26.910	27.040	26.510	26.860	25.012	7,025,556
2023-09-20	26.990	27.380	26.920	27.180	25.310	2,898,636
2023-09-19	27.500	27.560	26.950	27.000	25.142	2,842,434
2023-09-18	27.590	27.590	27.350	27.500	25.608	2,530,722
2023-09-15	27.800	27.840	27.430	27.590	25.692	5,822,160
2023-09-14	27.910	27.970	27.590	27.790	25.878	2,534,904
2023-09-13	27.760	28.280	27.570	27.840	25.924	3,979,020
2023-09-12	27.400	27.780	27.320	27.750	25.841	2,788,680
2023-09-11	26.760	27.300	26.550	27.210	25.338	4,067,454
2023-09-08	26.710	26.930	26.570	26.810	24.965	4,023,594
2023-09-06	27.490	27.720	26.740	26.820	24.975	4,376,718
2023-09-05	27.500	27.680	27.390	27.490	25.599	4,362,438
2023-09-04	27.590	27.840	27.330	27.640	25.738	2,355,078
2023-09-01	27.570	27.950	27.330	27.540	25.645	5,538,498
2023-08-31	27.600	27.810	27.030	27.480	25.589	6,606,438

← NewerPage 13 of 21 · 1,250 trading daysOlder →

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.