Raia Drogasil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	18.520	18.950	18.240	18.810	16.571	4,811,788
2022-06-20	19.130	19.130	18.420	18.480	16.280	3,445,266
2022-06-17	19.200	19.270	18.590	19.110	16.835	10,526,636
2022-06-15	19.620	19.710	19.050	19.550	17.222	7,318,989
2022-06-14	20.200	20.200	19.340	19.430	17.117	7,252,053
2022-06-13	20.400	20.690	19.930	20.200	17.795	6,929,676
2022-06-10	20.550	20.920	20.170	20.800	18.324	4,959,133
2022-06-09	20.880	21.240	20.570	20.650	18.191	4,685,553
2022-06-08	21.240	21.410	20.910	20.970	18.473	5,059,697
2022-06-07	21.550	21.570	20.880	21.370	18.826	8,179,086
2022-06-06	21.410	21.870	21.190	21.860	19.257	13,011,454
2022-06-03	21.000	21.640	20.990	21.290	18.755	6,091,750
2022-06-02	21.560	21.560	20.770	21.140	18.623	5,306,864
2022-06-01	20.750	21.420	20.590	21.150	18.632	13,217,461
2022-05-31	20.410	20.850	20.120	20.650	18.191	16,434,125
2022-05-30	20.610	20.730	20.150	20.310	17.892	4,784,632
2022-05-27	20.360	20.650	20.040	20.590	18.139	5,154,639
2022-05-26	19.200	20.470	18.980	20.380	17.954	10,549,443
2022-05-25	18.650	19.470	18.530	19.230	16.941	6,629,469
2022-05-24	18.540	18.900	18.510	18.860	16.615	5,243,640
2022-05-23	18.400	18.810	18.220	18.670	16.447	6,610,269
2022-05-20	18.460	18.500	18.130	18.300	16.121	5,181,371
2022-05-19	18.280	18.540	18.170	18.350	16.165	7,714,137
2022-05-18	18.530	18.810	17.830	18.270	16.095	16,053,086
2022-05-17	18.280	18.800	18.280	18.540	16.333	7,182,146
2022-05-16	18.460	18.580	18.070	18.190	16.024	8,536,681
2022-05-13	18.790	19.200	18.440	18.440	16.245	10,510,618
2022-05-12	18.310	18.890	18.210	18.800	16.562	10,355,317
2022-05-11	18.960	19.010	18.380	18.460	16.262	9,727,960
2022-05-10	19.000	19.220	18.590	18.970	16.711	6,548,000
2022-05-09	18.840	19.270	18.680	18.930	16.676	10,546,579
2022-05-06	19.390	19.390	18.810	19.020	16.756	8,058,791
2022-05-05	20.010	20.010	18.750	19.350	17.046	11,620,851
2022-05-04	19.400	20.300	19.160	20.240	17.830	15,453,522
2022-05-03	20.430	20.530	19.810	20.120	17.725	8,956,546
2022-05-02	21.000	21.280	20.220	20.430	17.998	5,061,819
2022-04-29	22.380	22.390	20.650	20.930	18.438	14,823,300
2022-04-28	22.190	22.230	21.910	22.020	19.398	4,356,811
2022-04-27	22.270	22.600	22.010	22.150	19.513	5,000,080
2022-04-26	22.810	22.920	22.270	22.350	19.689	10,555,278
2022-04-25	22.330	23.130	22.240	22.920	20.191	8,026,118
2022-04-22	22.180	22.730	22.110	22.500	19.821	11,651,721
2022-04-20	22.450	23.030	22.260	22.450	19.777	15,898,209
2022-04-19	21.970	22.590	21.940	22.500	19.821	9,845,709
2022-04-18	22.190	22.250	21.950	22.080	19.451	8,508,040
2022-04-14	22.240	22.430	22.150	22.260	19.610	5,542,998
2022-04-13	22.680	22.790	22.210	22.400	19.733	8,715,320
2022-04-12	22.890	23.320	22.630	22.680	19.980	8,339,797
2022-04-11	22.660	23.060	22.580	22.690	19.989	5,112,313
2022-04-08	23.110	23.300	22.780	22.900	20.174	3,604,068
2022-04-07	23.400	23.550	23.220	23.310	20.535	3,226,317
2022-04-06	23.510	23.810	23.340	23.630	20.817	4,234,925
2022-04-05	24.200	24.200	23.620	23.620	20.808	3,557,074
2022-04-04	24.210	24.300	23.980	24.050	21.187	3,062,105
2022-04-01	24.260	24.300	23.640	24.140	21.229	6,499,415
2022-03-31	24.260	24.270	23.920	23.940	21.053	3,248,381
2022-03-30	23.900	24.300	23.790	24.050	21.149	10,090,541
2022-03-29	24.010	24.490	23.830	23.850	20.973	6,783,497
2022-03-28	23.660	23.840	23.470	23.670	20.815	5,905,473
2022-03-25	23.310	23.810	23.190	23.680	20.824	5,476,061

← NewerPage 19 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.