Raia Drogasil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	24.160	24.390	23.900	24.000	21.356	5,580,656
2023-03-08	23.550	24.500	23.460	24.300	21.623	11,405,933
2023-03-07	23.230	23.510	22.930	23.390	20.813	5,268,887
2023-03-06	22.730	23.330	22.500	23.210	20.653	7,355,799
2023-03-03	22.370	22.820	22.210	22.500	20.021	5,178,613
2023-03-02	22.510	22.670	22.090	22.370	19.905	4,027,008
2023-03-01	22.750	22.920	22.370	22.500	20.021	6,579,081
2023-02-28	22.790	23.100	22.510	22.680	20.181	7,142,896
2023-02-27	23.000	23.110	22.620	22.800	20.288	3,450,358
2023-02-24	23.200	23.320	22.840	22.940	20.413	4,572,578
2023-02-23	23.650	23.730	23.100	23.270	20.706	4,866,313
2023-02-22	23.420	23.610	23.170	23.530	20.938	9,769,968
2023-02-17	23.240	23.800	23.040	23.760	21.142	4,742,730
2023-02-16	23.130	23.470	23.000	23.300	20.733	4,160,245
2023-02-15	22.950	23.660	22.890	23.460	20.875	6,075,307
2023-02-14	23.500	23.710	22.950	23.000	20.466	5,148,804
2023-02-13	23.690	23.730	23.370	23.540	20.947	4,044,830
2023-02-10	23.730	23.990	23.570	23.750	21.133	2,349,247
2023-02-09	23.860	24.060	23.470	23.730	21.116	3,901,834
2023-02-08	24.000	24.120	23.520	23.860	21.231	3,788,647
2023-02-07	23.830	23.900	23.350	23.710	21.098	6,398,215
2023-02-06	23.620	23.970	23.500	23.630	21.027	5,095,552
2023-02-03	23.960	24.120	23.600	23.620	21.018	8,388,594
2023-02-02	24.490	24.800	24.000	24.150	21.489	6,316,745
2023-02-01	24.710	25.030	24.430	24.570	21.863	5,479,774
2023-01-31	25.120	25.210	24.610	24.830	22.094	8,708,849
2023-01-30	25.210	25.400	25.120	25.230	22.450	6,000,309
2023-01-27	24.940	25.150	24.830	25.150	22.379	4,020,856
2023-01-26	24.990	25.080	24.820	24.970	22.219	5,378,149
2023-01-25	24.750	25.150	24.540	24.910	22.166	5,129,604
2023-01-24	24.320	24.810	24.220	24.710	21.988	6,997,885
2023-01-23	24.200	24.450	23.990	24.270	21.596	12,340,180
2023-01-20	24.200	24.230	23.930	24.060	21.409	5,221,681
2023-01-19	23.920	24.400	23.840	24.260	21.587	5,861,026
2023-01-18	24.300	24.360	23.890	24.000	21.356	7,283,240
2023-01-17	24.130	24.370	23.840	23.980	21.338	5,778,283
2023-01-16	23.790	24.380	23.790	24.080	21.427	4,754,399
2023-01-13	23.640	24.210	23.530	23.980	21.338	5,427,052
2023-01-12	23.900	24.330	23.540	24.050	21.400	6,814,579
2023-01-11	24.070	24.480	23.790	24.270	21.596	5,735,745
2023-01-10	23.230	24.160	23.200	24.010	21.365	5,652,154
2023-01-09	24.190	24.190	23.520	23.660	21.053	4,892,621
2023-01-06	23.410	24.170	23.280	23.890	21.258	8,119,469
2023-01-05	22.820	23.700	22.760	23.410	20.831	8,527,559
2023-01-04	23.040	23.060	22.560	22.700	20.199	4,801,286
2023-01-03	23.100	23.470	22.730	22.820	20.306	4,150,592
2023-01-02	23.280	23.400	23.020	23.260	20.697	3,528,963
2022-12-29	23.870	24.010	23.650	23.720	21.107	4,947,146
2022-12-28	23.960	23.990	23.630	23.790	21.169	5,048,665
2022-12-27	23.820	23.980	23.400	23.640	21.036	5,153,578
2022-12-26	23.400	23.990	23.400	23.750	21.133	1,116,067
2022-12-23	23.560	24.030	23.450	23.880	21.249	4,756,202
2022-12-22	23.830	24.090	23.480	23.570	20.973	3,528,432
2022-12-21	23.620	23.880	23.370	23.800	21.178	5,420,581
2022-12-20	22.890	23.820	22.670	23.690	21.080	6,848,312
2022-12-19	21.820	23.080	21.790	22.910	20.386	5,140,000
2022-12-16	22.050	22.270	21.880	21.900	19.487	6,142,880
2022-12-15	21.940	22.550	21.820	22.090	19.656	6,273,465
2022-12-14	21.860	22.650	21.860	22.240	19.790	13,101,516
2022-12-13	22.890	23.370	21.960	22.040	19.612	9,681,921

← NewerPage 16 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.