Raia Drogasil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	18.260	18.480	17.980	18.290	18.290	5,977,700
2026-07-21	18.700	18.750	18.080	18.130	18.130	13,563,600
2026-07-20	18.570	18.880	18.520	18.690	18.690	11,835,200
2026-07-17	18.400	18.590	18.140	18.550	18.550	9,347,700
2026-07-16	18.580	18.750	18.400	18.520	18.520	5,669,400
2026-07-15	18.600	18.770	18.390	18.670	18.670	7,697,100
2026-07-14	18.310	18.670	18.200	18.600	18.600	10,489,800
2026-07-13	18.750	18.870	18.180	18.200	18.200	16,397,200
2026-07-10	18.640	19.000	18.380	18.770	18.770	15,285,200
2026-07-09	17.450	18.150	17.290	18.130	18.130	11,654,600
2026-07-08	17.470	17.750	17.210	17.320	17.320	12,036,400
2026-07-07	17.500	17.770	17.360	17.600	17.600	13,763,300
2026-07-06	16.760	17.470	16.710	17.440	17.440	9,817,100
2026-07-03	17.070	17.310	17.040	17.070	17.070	4,006,200
2026-07-02	16.970	17.030	16.630	16.880	16.764	10,661,500
2026-07-01	16.850	17.050	16.560	16.700	16.586	5,933,900
2026-06-30	16.890	16.950	16.340	16.810	16.695	12,879,700
2026-06-29	17.360	17.500	17.010	17.160	17.043	5,000,400
2026-06-26	17.230	17.520	17.060	17.350	17.231	12,317,100
2026-06-25	17.210	17.520	17.150	17.200	17.082	5,216,000
2026-06-24	16.850	17.330	16.700	17.080	16.963	12,169,300
2026-06-23	16.660	17.040	16.630	17.000	16.884	7,415,800
2026-06-22	16.350	16.900	16.210	16.790	16.675	12,577,800
2026-06-19	16.560	16.710	16.220	16.250	16.139	10,987,600
2026-06-18	17.440	17.600	16.460	16.550	16.437	9,574,200
2026-06-17	17.750	18.110	17.510	17.510	17.390	8,302,500
2026-06-16	17.230	17.770	17.200	17.670	17.549	9,268,100
2026-06-15	17.970	18.000	17.290	17.290	17.172	8,523,000
2026-06-12	17.350	18.040	17.350	17.460	17.340	7,426,800
2026-06-11	17.850	17.880	17.260	17.620	17.499	11,837,600
2026-06-10	17.990	18.220	17.760	17.760	17.638	11,566,500
2026-06-09	18.000	18.330	17.930	18.100	17.976	12,081,200
2026-06-08	17.350	18.010	17.300	17.840	17.718	15,593,700
2026-06-05	17.430	17.720	17.230	17.460	17.340	11,759,600
2026-06-03	17.950	17.980	17.290	17.510	17.390	13,418,500
2026-06-02	17.910	18.160	17.700	18.100	17.976	14,974,500
2026-06-01	18.630	18.690	17.770	17.860	17.738	20,310,700
2026-05-29	18.870	19.010	18.690	18.690	18.562	23,348,500
2026-05-28	18.550	19.430	18.470	18.950	18.820	22,733,700
2026-05-27	18.300	18.630	18.030	18.500	18.373	14,429,400
2026-05-26	18.510	18.540	17.820	18.010	17.887	6,255,900
2026-05-25	18.380	18.490	18.180	18.480	18.354	5,717,200
2026-05-22	18.420	18.510	18.060	18.190	18.066	9,174,200
2026-05-21	18.870	18.920	18.510	18.650	18.522	8,778,000
2026-05-20	18.650	19.330	18.550	19.130	18.999	12,899,300
2026-05-19	18.710	19.110	18.470	18.530	18.403	14,481,000
2026-05-18	19.510	19.570	18.910	19.120	18.989	11,471,300
2026-05-15	19.240	20.000	19.210	19.590	19.456	9,907,300
2026-05-14	19.550	19.830	19.280	19.640	19.506	10,729,900
2026-05-13	20.420	20.510	19.420	19.490	19.357	18,379,300
2026-05-12	20.500	20.810	20.380	20.450	20.310	10,096,300
2026-05-11	20.670	21.190	20.290	20.590	20.449	19,516,200
2026-05-08	21.270	21.500	20.840	20.970	20.826	13,090,800
2026-05-07	21.400	21.630	20.840	21.000	20.856	13,334,900
2026-05-06	22.380	22.470	21.540	21.760	21.611	12,814,700
2026-05-05	21.370	22.280	21.360	22.170	22.018	8,055,100
2026-05-04	21.980	21.980	21.230	21.500	21.353	6,932,000
2026-04-30	21.640	22.070	21.470	21.940	21.790	7,524,000
2026-04-29	21.880	22.040	21.320	21.450	21.303	7,415,000
2026-04-28	22.210	22.220	21.720	22.050	21.899	4,910,500

← NewerPage 2 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.