Raia Drogasil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	23.430	23.620	22.380	22.830	20.315	9,385,640
2022-12-09	23.470	23.710	23.250	23.540	20.947	6,159,641
2022-12-08	23.540	23.880	23.190	23.480	20.893	9,969,610
2022-12-07	24.000	24.170	23.480	23.800	21.178	10,160,236
2022-12-06	23.580	24.260	23.280	24.060	21.358	11,736,266
2022-12-05	23.280	23.490	22.880	23.490	20.852	8,592,904
2022-12-02	23.000	23.740	22.480	23.330	20.710	14,113,731
2022-12-01	22.660	23.380	22.660	22.850	20.284	10,855,484
2022-11-30	22.400	23.050	22.350	23.050	20.461	10,702,623
2022-11-29	22.180	22.690	22.010	22.470	19.946	3,756,823
2022-11-28	22.830	22.960	22.180	22.350	19.840	2,572,546
2022-11-25	23.370	23.380	22.360	22.470	19.946	4,364,661
2022-11-24	22.700	23.570	22.600	23.250	20.639	2,690,294
2022-11-23	22.610	22.990	22.060	22.500	19.973	4,483,152
2022-11-22	23.520	23.640	22.400	22.650	20.106	8,314,762
2022-11-21	23.670	23.670	22.920	23.520	20.878	8,421,372
2022-11-18	23.120	23.710	23.010	23.200	20.594	5,840,764
2022-11-17	23.010	23.540	22.820	23.000	20.417	8,344,040
2022-11-16	23.880	24.030	23.120	23.530	20.887	10,836,390
2022-11-14	23.500	24.170	23.440	23.840	21.162	6,438,525
2022-11-11	23.600	24.280	23.200	23.300	20.683	13,538,672
2022-11-10	25.470	25.610	24.170	24.380	21.642	11,272,591
2022-11-09	25.800	26.190	25.590	25.770	22.876	4,929,219
2022-11-08	25.860	26.160	25.530	25.920	23.009	8,798,699
2022-11-07	26.310	26.520	25.950	26.100	23.169	14,892,040
2022-11-04	26.200	26.710	26.100	26.480	23.506	11,695,638
2022-11-03	25.630	26.340	25.310	26.140	23.204	12,593,605
2022-11-01	25.640	27.150	25.340	26.100	23.169	15,662,181
2022-10-31	24.740	26.510	24.570	26.310	23.355	15,994,212
2022-10-28	24.080	25.050	24.080	24.840	22.050	6,613,663
2022-10-27	23.630	24.610	23.500	24.260	21.535	8,625,258
2022-10-26	23.780	24.050	23.400	23.460	20.825	7,629,591
2022-10-25	24.290	24.530	23.730	23.970	21.278	10,590,284
2022-10-24	23.950	24.420	23.670	24.320	21.588	7,881,956
2022-10-21	23.670	24.340	23.520	24.050	21.349	11,232,811
2022-10-20	23.500	23.650	23.300	23.560	20.914	12,362,987
2022-10-19	23.190	23.500	23.070	23.380	20.754	5,573,761
2022-10-18	23.060	23.450	22.930	23.260	20.647	6,785,088
2022-10-17	22.560	22.970	22.380	22.800	20.239	4,171,277
2022-10-14	23.110	23.160	22.240	22.380	19.866	6,140,759
2022-10-13	23.020	23.460	22.740	23.150	20.550	5,073,382
2022-10-11	23.610	23.900	23.260	23.440	20.807	8,912,523
2022-10-10	23.640	23.890	23.500	23.610	20.958	6,246,732
2022-10-07	23.840	24.200	23.370	23.410	20.781	7,326,627
2022-10-06	23.980	24.050	23.770	23.820	21.145	7,629,273
2022-10-05	24.200	24.200	23.640	23.770	21.100	4,787,072
2022-10-04	24.390	24.400	23.590	23.950	21.152	6,812,139
2022-10-03	23.250	24.160	22.920	24.050	21.240	10,957,533
2022-09-30	22.000	22.890	21.950	22.730	20.074	9,590,268
2022-09-29	22.460	22.470	21.810	22.130	19.544	12,633,491
2022-09-28	22.800	23.000	22.670	22.750	20.092	6,583,749
2022-09-27	22.940	23.040	22.820	22.890	20.216	8,559,701
2022-09-26	23.500	23.500	22.850	22.910	20.233	3,037,494
2022-09-23	22.600	23.520	22.600	23.450	20.710	5,282,890
2022-09-22	23.190	23.290	22.570	23.070	20.375	6,037,331
2022-09-21	23.000	23.230	22.750	22.900	20.224	5,152,199
2022-09-20	23.010	23.300	22.720	23.040	20.348	5,664,565
2022-09-19	22.340	22.990	22.280	22.870	20.198	3,862,266
2022-09-16	22.500	22.770	22.380	22.490	19.862	11,065,841
2022-09-15	22.690	22.900	22.490	22.630	19.986	4,459,391

← NewerPage 17 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.