Raia Drogasil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	23.220	23.300	22.810	23.290	20.481	7,329,703
2022-03-23	22.860	23.130	22.500	22.950	20.182	4,097,658
2022-03-22	22.630	23.230	22.580	22.780	20.033	10,162,994
2022-03-21	23.010	23.010	22.320	22.450	19.742	3,797,557
2022-03-18	22.480	22.980	22.190	22.740	19.997	9,948,712
2022-03-17	22.380	22.490	22.020	22.480	19.769	4,046,739
2022-03-16	22.410	22.730	21.900	22.400	19.698	6,531,027
2022-03-15	21.950	22.820	21.940	22.380	19.681	6,618,755
2022-03-14	22.010	22.200	21.680	21.950	19.303	4,760,021
2022-03-11	22.480	22.510	21.840	22.000	19.347	6,367,876
2022-03-10	22.020	22.700	22.000	22.360	19.663	8,073,112
2022-03-09	22.670	23.420	22.450	23.040	20.261	10,096,588
2022-03-08	22.900	23.050	22.370	22.470	19.760	7,779,164
2022-03-07	23.770	23.790	22.730	22.920	20.156	8,983,703
2022-03-04	23.870	24.030	23.580	23.790	20.921	7,864,771
2022-03-03	23.050	23.850	23.050	23.850	20.973	8,436,860
2022-03-02	23.650	24.000	22.940	23.080	20.296	10,966,444
2022-02-25	23.130	23.950	23.100	23.360	20.543	19,768,326
2022-02-24	21.530	23.200	21.320	23.190	20.393	10,209,775
2022-02-23	23.070	23.240	21.930	22.320	19.628	19,660,230
2022-02-22	23.510	23.950	23.290	23.750	20.886	5,615,556
2022-02-21	23.500	23.740	23.200	23.310	20.499	2,598,535
2022-02-18	23.870	24.030	23.620	23.700	20.842	4,565,152
2022-02-17	23.550	23.740	23.370	23.560	20.719	5,011,961
2022-02-16	23.460	23.800	23.330	23.500	20.666	6,688,874
2022-02-15	23.450	23.780	23.200	23.450	20.622	6,381,772
2022-02-14	22.370	23.170	22.340	23.000	20.226	6,905,701
2022-02-11	22.400	22.580	22.090	22.300	19.610	4,893,046
2022-02-10	22.480	22.640	22.110	22.400	19.698	5,675,810
2022-02-09	21.920	22.650	21.850	22.500	19.786	5,199,511
2022-02-08	21.700	21.910	21.530	21.900	19.259	2,997,714
2022-02-07	21.970	22.320	21.800	22.010	19.355	4,492,169
2022-02-04	22.610	22.690	21.850	21.980	19.329	4,855,175
2022-02-03	23.000	23.280	22.630	22.660	19.927	4,258,687
2022-02-02	22.850	23.290	22.780	22.960	20.191	5,201,420
2022-02-01	22.940	23.150	22.540	22.820	20.068	7,053,153
2022-01-31	22.500	23.530	22.180	23.160	20.367	9,258,768
2022-01-28	22.150	22.970	22.140	22.700	19.962	6,108,616
2022-01-27	22.010	22.480	21.900	22.380	19.681	9,868,516
2022-01-26	21.810	22.200	21.680	21.970	19.320	6,268,161
2022-01-25	20.930	21.740	20.850	21.600	18.995	6,519,146
2022-01-24	21.010	21.170	20.520	21.000	18.467	8,993,992
2022-01-21	20.360	21.080	20.210	21.000	18.467	6,557,016
2022-01-20	20.560	21.000	20.290	20.450	17.984	11,383,763
2022-01-19	20.710	21.070	20.450	20.540	18.063	9,080,341
2022-01-18	20.330	20.580	19.710	20.580	18.098	9,966,958
2022-01-17	21.100	21.140	20.440	20.540	18.063	4,629,755
2022-01-14	21.090	21.140	20.820	21.000	18.467	4,561,440
2022-01-13	22.110	22.220	20.910	21.000	18.467	6,693,541
2022-01-12	21.490	22.550	21.030	22.100	19.435	10,716,201
2022-01-11	21.160	21.520	20.830	21.490	18.898	5,859,859
2022-01-10	21.350	21.460	20.640	21.060	18.520	14,167,726
2022-01-07	21.730	22.020	21.300	21.480	18.889	10,949,895
2022-01-06	22.230	22.320	21.500	21.800	19.171	11,509,149
2022-01-05	23.190	23.350	22.120	22.270	19.584	8,872,531
2022-01-04	23.270	23.580	23.200	23.350	20.534	4,866,738
2022-01-03	24.690	24.740	22.960	23.250	20.446	7,600,632
2021-12-30	23.780	24.320	23.780	24.300	21.369	6,149,775
2021-12-29	23.620	23.980	23.460	23.780	20.912	2,927,595
2021-12-28	23.970	24.090	23.560	23.710	20.850	2,230,968

← NewerPage 20 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.