Raia Drogasil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	22.920	23.030	22.660	22.700	20.048	2,972,892
2022-09-13	22.950	23.200	22.610	22.990	20.304	6,430,039
2022-09-12	22.750	23.360	22.580	23.220	20.507	5,578,747
2022-09-09	22.830	23.310	22.590	22.750	20.092	9,384,685
2022-09-08	22.710	22.860	22.440	22.680	20.030	6,652,276
2022-09-06	22.560	22.690	22.130	22.550	19.915	4,243,306
2022-09-05	22.250	22.950	22.250	22.650	20.004	2,717,239
2022-09-02	22.250	22.820	22.070	22.550	19.915	7,817,141
2022-09-01	21.810	22.440	21.770	22.250	19.650	8,073,430
2022-08-31	22.220	22.300	21.760	21.760	19.218	9,107,816
2022-08-30	22.110	22.400	22.000	22.150	19.562	4,024,993
2022-08-29	22.030	22.190	21.870	22.120	19.536	5,239,609
2022-08-26	22.780	22.850	22.030	22.190	19.597	3,051,603
2022-08-25	22.580	22.700	22.360	22.620	19.977	4,469,680
2022-08-24	22.850	22.880	22.400	22.550	19.915	7,987,293
2022-08-23	22.680	22.950	22.680	22.830	20.163	10,080,570
2022-08-22	22.600	22.940	22.530	22.680	20.030	4,810,621
2022-08-19	23.250	23.570	22.760	22.800	20.136	6,282,800
2022-08-18	23.450	23.530	22.990	23.330	20.604	4,377,921
2022-08-17	22.350	23.580	22.260	23.440	20.701	9,250,918
2022-08-16	22.400	22.640	22.240	22.530	19.898	3,554,528
2022-08-15	22.200	22.490	22.090	22.300	19.695	5,163,656
2022-08-12	22.400	22.550	22.130	22.380	19.765	5,870,891
2022-08-11	22.500	22.520	22.060	22.200	19.606	4,646,410
2022-08-10	22.600	22.600	22.330	22.400	19.783	7,743,415
2022-08-09	22.320	22.410	22.070	22.210	19.615	5,529,738
2022-08-08	22.220	22.340	21.940	22.190	19.597	5,803,742
2022-08-05	22.350	22.550	22.100	22.200	19.606	3,746,533
2022-08-04	22.100	22.400	21.900	22.250	19.650	10,233,643
2022-08-03	21.630	22.110	21.300	22.000	19.430	6,708,393
2022-08-02	21.650	21.800	21.300	21.650	19.120	8,751,069
2022-08-01	21.750	22.700	21.640	21.800	19.253	15,318,376
2022-07-29	20.670	21.240	20.390	20.980	18.529	4,861,328
2022-07-28	20.140	20.780	20.110	20.670	18.255	2,953,267
2022-07-27	19.820	20.330	19.750	20.290	17.919	4,727,136
2022-07-26	20.250	20.270	19.490	19.730	17.425	3,796,391
2022-07-25	20.150	20.700	20.150	20.250	17.884	5,764,705
2022-07-22	19.660	20.150	19.460	20.030	17.690	4,706,557
2022-07-21	19.470	19.720	19.200	19.540	17.257	4,230,046
2022-07-20	20.080	20.260	19.510	19.610	17.319	8,326,431
2022-07-19	20.650	20.730	20.120	20.190	17.831	4,905,987
2022-07-18	20.950	21.040	20.490	20.590	18.184	9,963,457
2022-07-15	20.700	21.000	20.440	20.850	18.414	7,112,770
2022-07-14	19.690	20.740	19.620	20.630	18.220	9,868,516
2022-07-13	20.040	20.490	19.770	19.900	17.575	5,312,380
2022-07-12	19.820	20.350	19.710	20.100	17.752	7,515,131
2022-07-11	19.770	19.950	19.500	19.720	17.416	5,269,736
2022-07-08	20.000	20.310	19.500	19.960	17.628	7,564,246
2022-07-07	19.510	20.070	19.430	20.000	17.663	6,500,052
2022-07-06	19.050	19.610	18.870	19.500	17.222	4,810,197
2022-07-05	18.540	19.200	18.540	19.120	16.886	5,242,897
2022-07-04	18.900	19.050	18.660	18.730	16.500	1,959,721
2022-07-01	18.950	19.100	18.700	18.960	16.703	5,044,740
2022-06-30	18.700	19.400	18.700	19.200	16.914	8,004,796
2022-06-29	19.640	19.740	19.000	19.210	16.923	4,168,095
2022-06-28	19.910	20.090	19.520	19.690	17.346	6,525,829
2022-06-27	19.980	20.080	19.720	19.810	17.452	3,762,657
2022-06-24	19.910	20.070	19.530	19.850	17.487	3,838,186
2022-06-23	19.490	19.770	19.340	19.660	17.319	4,848,704
2022-06-22	18.750	19.720	18.630	19.440	17.126	7,152,231

← NewerPage 18 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.