Raia Drogasil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	27.830	28.390	27.620	28.300	26.297	6,457,620
2023-06-05	27.640	27.800	27.440	27.600	25.647	9,333,816
2023-06-02	28.760	28.770	27.430	27.590	25.638	12,274,170
2023-06-01	28.300	28.950	28.170	28.620	26.595	8,640,216
2023-05-31	28.350	28.770	28.330	28.330	26.325	25,165,848
2023-05-30	28.970	29.000	28.250	28.460	26.446	6,960,174
2023-05-29	28.740	28.890	28.460	28.700	26.669	2,387,514
2023-05-26	28.470	28.950	28.300	28.720	26.688	6,116,124
2023-05-25	28.880	29.120	28.090	28.190	26.195	6,954,666
2023-05-24	28.100	28.820	28.010	28.320	26.316	13,816,818
2023-05-23	28.150	28.330	27.700	28.090	26.102	5,699,760
2023-05-22	27.950	28.140	27.740	27.920	25.944	3,956,478
2023-05-19	28.650	29.100	28.230	28.650	25.599	7,992,279
2023-05-18	28.080	28.530	27.870	28.500	25.465	4,686,402
2023-05-17	28.210	28.440	27.890	28.080	25.089	3,268,749
2023-05-16	28.140	28.610	28.120	28.120	25.125	6,786,892
2023-05-15	28.000	28.220	27.580	28.140	25.143	3,912,336
2023-05-12	27.720	28.020	27.510	27.950	24.973	4,867,374
2023-05-11	27.510	28.000	27.450	27.880	24.911	5,130,559
2023-05-10	27.130	27.700	27.060	27.570	24.634	6,096,417
2023-05-09	26.800	27.360	26.750	27.130	24.240	5,322,139
2023-05-08	26.630	27.100	26.590	26.820	23.963	6,338,810
2023-05-05	26.500	26.620	25.850	26.580	23.749	9,425,844
2023-05-04	26.200	26.640	26.150	26.390	23.579	6,509,599
2023-05-03	26.780	26.960	25.900	26.180	23.392	10,480,279
2023-05-02	26.200	26.600	26.010	26.600	23.767	8,191,179
2023-04-28	26.220	26.470	26.070	26.280	23.481	6,078,808
2023-04-27	26.380	26.530	25.930	26.220	23.427	5,071,472
2023-04-26	25.910	26.550	25.910	26.290	23.490	5,696,071
2023-04-25	25.980	26.260	25.840	25.990	23.222	3,476,453
2023-04-24	25.640	26.240	25.620	26.050	23.275	8,651,990
2023-04-20	25.260	25.780	25.130	25.690	22.909	5,700,208
2023-04-19	25.480	25.560	25.070	25.200	22.472	5,535,996
2023-04-18	25.900	25.900	25.500	25.680	22.900	3,227,165
2023-04-17	26.000	26.190	25.650	25.780	22.989	2,738,030
2023-04-14	25.710	26.090	25.470	26.000	23.185	6,268,161
2023-04-13	26.290	26.480	25.540	25.690	22.909	6,796,121
2023-04-12	25.300	26.450	25.300	26.160	23.328	19,252,353
2023-04-11	25.100	25.600	25.020	25.400	22.650	11,729,902
2023-04-10	24.980	25.170	24.890	25.000	22.294	4,891,348
2023-04-06	24.480	25.110	24.470	25.000	22.294	9,247,630
2023-04-05	24.560	24.750	24.300	24.670	21.999	9,254,949
2023-04-04	23.940	24.540	23.810	24.500	21.848	7,228,079
2023-04-03	24.420	24.610	23.760	23.880	21.249	7,084,871
2023-03-31	24.980	25.100	24.320	24.450	21.756	8,266,708
2023-03-30	24.470	25.040	24.220	24.920	22.174	9,113,120
2023-03-29	24.460	24.500	24.120	24.390	21.703	6,481,275
2023-03-28	23.740	24.530	23.710	24.480	21.783	5,924,568
2023-03-27	24.100	24.280	23.800	23.800	21.178	3,931,961
2023-03-24	23.710	24.080	23.630	24.000	21.356	4,771,690
2023-03-23	23.640	23.940	23.310	23.570	20.973	5,502,793
2023-03-22	23.810	23.950	23.520	23.650	21.044	10,824,403
2023-03-21	23.670	24.010	23.570	23.720	21.107	6,050,591
2023-03-20	23.750	23.850	23.400	23.600	21.000	6,305,289
2023-03-17	24.470	24.470	23.590	23.770	21.151	12,243,329
2023-03-16	24.510	24.910	24.360	24.420	21.730	8,156,172
2023-03-15	24.200	24.770	24.120	24.500	21.801	10,134,883
2023-03-14	24.150	24.540	24.140	24.400	21.712	6,585,234
2023-03-13	23.940	24.310	23.720	24.170	21.507	4,339,944
2023-03-10	23.940	24.230	23.850	23.990	21.347	7,435,571

← NewerPage 15 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.