Raia Drogasil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	24.280	24.540	23.930	24.070	21.167	2,973,422
2021-12-23	24.200	24.300	23.940	24.100	21.193	4,964,013
2021-12-22	24.150	24.240	23.610	24.080	21.176	2,883,042
2021-12-21	24.090	24.300	23.800	24.190	21.272	3,308,953
2021-12-20	23.900	24.300	23.900	24.150	21.237	3,517,400
2021-12-17	23.710	24.520	23.670	24.250	21.325	8,410,552
2021-12-16	23.990	24.190	23.860	24.060	21.158	4,300,907
2021-12-15	24.190	24.470	23.810	23.990	21.097	8,373,636
2021-12-14	24.160	24.500	23.980	24.140	21.229	5,825,489
2021-12-13	23.960	24.280	23.780	23.960	21.070	5,046,437
2021-12-10	23.800	24.150	23.680	24.010	21.114	3,561,423
2021-12-09	23.340	23.680	23.190	23.490	20.657	3,434,340
2021-12-08	23.300	23.750	23.070	23.750	20.886	4,233,016
2021-12-07	23.020	23.310	22.830	23.280	20.416	6,303,910
2021-12-06	23.000	23.250	22.710	22.790	19.987	6,444,678
2021-12-03	22.160	23.320	22.160	22.820	20.013	5,652,897
2021-12-02	22.240	22.490	21.900	22.230	19.496	8,864,999
2021-12-01	22.610	22.610	21.730	21.810	19.127	7,594,479
2021-11-30	22.570	22.740	21.870	22.380	19.627	16,616,689
2021-11-29	22.780	23.010	22.350	22.610	19.829	6,970,410
2021-11-26	23.260	23.550	22.660	22.660	19.873	6,054,622
2021-11-25	23.450	24.170	23.410	23.500	20.609	3,617,964
2021-11-24	23.330	23.840	23.200	23.450	20.566	3,929,097
2021-11-23	23.550	23.670	23.280	23.590	20.688	4,751,853
2021-11-22	23.440	23.850	23.150	23.340	20.469	4,182,416
2021-11-19	23.150	23.620	23.090	23.350	20.478	4,731,486
2021-11-18	23.420	23.670	23.020	23.130	20.285	3,670,261
2021-11-17	23.180	23.390	22.880	23.280	20.416	8,466,456
2021-11-16	23.180	23.180	22.510	22.970	20.145	6,087,400
2021-11-12	22.760	23.230	22.740	22.880	20.066	5,411,246
2021-11-11	23.800	23.800	22.520	22.890	19.979	12,308,568
2021-11-10	24.070	24.430	23.120	23.450	20.468	49,675,460
2021-11-09	23.970	24.950	23.960	24.380	21.280	7,112,027
2021-11-08	23.920	24.540	23.910	24.200	21.122	4,587,111
2021-11-05	24.500	24.610	24.170	24.210	21.131	5,247,565
2021-11-04	23.760	24.520	23.690	24.280	21.192	5,189,857
2021-11-03	23.460	24.450	23.440	23.850	20.817	9,006,510
2021-11-01	23.770	24.020	23.280	23.500	20.511	5,690,025
2021-10-29	22.920	23.750	22.780	23.250	20.293	9,844,542
2021-10-28	22.840	23.280	22.680	22.710	19.822	9,356,256
2021-10-27	22.160	23.160	22.050	22.980	20.058	10,564,295
2021-10-26	22.300	22.420	21.760	22.060	19.255	7,331,400
2021-10-25	21.460	22.590	21.460	22.400	19.551	11,330,192
2021-10-22	20.570	21.980	20.560	21.570	18.827	10,176,254
2021-10-21	21.150	21.700	20.790	21.370	18.652	6,373,922

← NewerPage 21 of 21 · 1,245 trading days

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.