Raia Drogasil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	27.940	28.080	27.630	27.630	25.729	3,295,008
2023-08-29	27.100	27.810	26.910	27.810	25.897	5,777,688
2023-08-28	27.010	27.120	26.630	26.920	25.068	2,235,330
2023-08-25	27.290	27.350	26.830	27.040	25.180	3,115,896
2023-08-24	27.240	27.550	27.100	27.290	25.412	3,032,460
2023-08-23	27.090	27.330	26.980	27.330	25.450	3,941,280
2023-08-22	26.840	27.320	26.790	27.160	25.291	4,440,366
2023-08-21	26.700	26.840	26.370	26.690	24.854	4,808,280
2023-08-18	26.710	26.880	26.570	26.700	24.863	3,469,122
2023-08-17	27.320	27.370	26.560	26.700	24.863	7,194,570
2023-08-16	27.270	27.530	26.990	27.120	25.254	5,002,590
2023-08-15	27.320	27.630	27.270	27.300	25.422	2,778,786
2023-08-14	27.340	27.390	27.090	27.390	25.505	4,659,462
2023-08-11	27.320	27.580	27.090	27.410	25.524	4,197,708
2023-08-10	27.440	27.870	27.070	27.280	25.403	4,369,374
2023-08-09	27.600	27.800	27.060	27.450	25.561	6,681,714
2023-08-08	27.730	28.150	27.530	27.780	25.869	4,550,526
2023-08-07	27.780	28.010	27.710	27.920	25.999	3,863,046
2023-08-04	28.160	28.520	27.690	27.850	25.934	5,519,832
2023-08-03	28.590	28.960	28.170	28.340	26.390	7,819,320
2023-08-02	28.800	28.870	28.460	28.580	26.614	3,666,084
2023-08-01	28.690	29.040	28.590	28.880	26.893	6,817,272
2023-07-31	29.160	29.250	28.830	28.970	26.977	4,574,088
2023-07-28	28.890	29.280	28.480	29.110	27.107	4,496,466
2023-07-27	28.670	29.100	28.540	28.540	26.576	3,478,404
2023-07-26	28.400	28.800	28.400	28.740	26.763	2,803,368
2023-07-25	28.930	28.940	28.280	28.460	26.502	3,743,298
2023-07-24	28.650	28.740	28.230	28.560	26.595	4,036,344
2023-07-21	28.580	28.920	28.460	28.630	26.660	5,188,230
2023-07-20	28.020	28.470	27.970	28.380	26.427	3,449,028
2023-07-19	28.000	28.100	27.670	27.990	26.064	4,265,538
2023-07-18	28.480	28.600	27.900	28.170	26.232	6,169,674
2023-07-17	28.290	28.690	28.230	28.690	26.716	4,163,232
2023-07-14	28.710	28.770	28.240	28.420	26.465	5,340,006
2023-07-13	28.220	29.010	28.220	28.760	26.781	5,476,890
2023-07-12	28.090	28.570	28.090	28.330	26.381	6,197,520
2023-07-11	28.350	28.380	27.680	28.170	26.232	4,248,198
2023-07-10	28.370	28.690	28.300	28.480	26.521	4,111,722
2023-07-07	28.180	28.650	27.980	28.490	26.530	4,548,384
2023-07-06	28.460	28.530	27.940	28.050	26.120	5,153,040
2023-07-05	28.400	28.860	28.130	28.620	26.651	4,539,714
2023-07-04	28.700	28.830	28.140	28.440	26.427	4,086,936
2023-07-03	29.740	29.900	28.500	28.770	26.734	9,463,356
2023-06-30	28.860	29.750	28.510	29.600	27.505	10,530,990
2023-06-29	28.540	28.990	28.390	28.720	26.688	5,786,868
2023-06-28	28.650	28.980	28.460	28.590	26.567	4,206,378
2023-06-27	28.910	29.000	28.270	28.900	26.855	5,242,902
2023-06-26	29.150	29.160	28.440	28.800	26.762	4,440,366
2023-06-23	28.580	29.090	28.520	29.070	27.013	4,215,354
2023-06-22	28.810	28.900	28.430	28.600	26.576	4,356,522
2023-06-21	28.730	28.960	28.560	28.810	26.771	4,507,176
2023-06-20	28.490	28.720	28.260	28.700	26.669	3,723,000
2023-06-19	28.530	28.930	28.420	28.590	26.567	2,658,834
2023-06-16	28.600	28.820	28.280	28.500	26.483	7,251,588
2023-06-15	28.610	28.790	28.460	28.740	26.706	4,530,024
2023-06-14	28.640	28.750	28.240	28.610	26.585	9,387,570
2023-06-13	28.980	29.020	28.350	28.600	26.576	6,457,518
2023-06-12	28.800	29.150	28.680	28.870	26.827	7,022,190
2023-06-09	28.530	29.320	28.430	28.660	26.632	7,131,942
2023-06-07	28.400	28.630	28.150	28.330	26.325	4,854,282

← NewerPage 14 of 21 · 1,245 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.