Raia Drogasil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 22.390 | 22.710 | 22.380 | 22.430 | 22.276 | 6,424,700 |
| 2026-04-24 | 22.050 | 22.600 | 21.910 | 22.520 | 22.366 | 4,365,500 |
| 2026-04-23 | 22.780 | 22.790 | 21.880 | 22.050 | 21.899 | 8,938,100 |
| 2026-04-22 | 23.350 | 23.350 | 22.500 | 22.710 | 22.555 | 6,718,900 |
| 2026-04-20 | 23.020 | 23.500 | 22.770 | 23.360 | 23.200 | 7,744,000 |
| 2026-04-17 | 24.090 | 24.390 | 23.140 | 23.140 | 22.982 | 11,090,600 |
| 2026-04-16 | 24.240 | 24.550 | 23.220 | 23.250 | 23.091 | 6,778,600 |
| 2026-04-15 | 24.190 | 24.210 | 23.700 | 24.060 | 23.895 | 9,143,900 |
| 2026-04-14 | 23.970 | 24.420 | 23.800 | 24.190 | 24.024 | 13,402,800 |
| 2026-04-13 | 23.640 | 23.950 | 23.400 | 23.890 | 23.726 | 8,674,800 |
| 2026-04-10 | 23.750 | 23.970 | 23.510 | 23.820 | 23.657 | 10,347,000 |
| 2026-04-09 | 23.500 | 23.980 | 23.250 | 23.470 | 23.309 | 9,203,400 |
| 2026-04-08 | 22.950 | 23.540 | 22.700 | 23.420 | 23.260 | 16,798,200 |
| 2026-04-07 | 21.820 | 22.320 | 21.320 | 22.280 | 22.127 | 14,851,600 |
| 2026-04-06 | 21.900 | 22.020 | 21.360 | 21.860 | 21.710 | 11,642,400 |
| 2026-04-02 | 22.130 | 22.500 | 21.590 | 21.860 | 21.625 | 15,510,800 |
| 2026-04-01 | 23.640 | 23.840 | 22.620 | 22.760 | 22.515 | 10,836,800 |
| 2026-03-31 | 23.750 | 23.960 | 22.900 | 23.530 | 23.277 | 12,401,600 |
| 2026-03-30 | 23.650 | 23.700 | 23.190 | 23.290 | 23.040 | 5,344,100 |
| 2026-03-27 | 23.550 | 23.660 | 23.100 | 23.300 | 23.049 | 4,994,500 |
| 2026-03-26 | 24.100 | 24.410 | 23.580 | 23.760 | 23.505 | 6,141,600 |
| 2026-03-25 | 24.020 | 24.600 | 23.900 | 24.460 | 24.197 | 9,662,700 |
| 2026-03-24 | 23.110 | 23.640 | 22.770 | 23.550 | 23.297 | 16,606,500 |
| 2026-03-23 | 23.050 | 23.420 | 22.710 | 23.280 | 23.030 | 12,958,300 |
| 2026-03-20 | 23.210 | 23.210 | 22.410 | 22.480 | 22.238 | 12,374,000 |
| 2026-03-19 | 22.600 | 23.330 | 22.380 | 23.110 | 22.862 | 13,953,600 |
| 2026-03-18 | 23.300 | 23.800 | 23.100 | 23.180 | 22.931 | 5,836,900 |
| 2026-03-17 | 23.290 | 23.740 | 23.080 | 23.420 | 23.168 | 8,937,700 |
| 2026-03-16 | 24.090 | 24.090 | 23.280 | 23.360 | 23.109 | 7,768,100 |
| 2026-03-13 | 23.880 | 24.170 | 23.400 | 23.580 | 23.326 | 16,113,600 |
| 2026-03-12 | 23.780 | 23.900 | 23.110 | 23.650 | 23.396 | 15,708,300 |
| 2026-03-11 | 23.370 | 23.960 | 23.280 | 23.950 | 23.692 | 6,873,300 |
| 2026-03-10 | 23.950 | 24.280 | 23.470 | 23.740 | 23.485 | 6,495,100 |
| 2026-03-09 | 23.620 | 24.140 | 23.050 | 23.660 | 23.406 | 10,056,700 |
| 2026-03-06 | 23.610 | 24.000 | 23.510 | 23.730 | 23.475 | 11,683,300 |
| 2026-03-05 | 24.230 | 24.800 | 23.600 | 23.990 | 23.732 | 14,306,500 |
| 2026-03-04 | 25.250 | 25.360 | 24.140 | 24.530 | 24.266 | 18,365,500 |
| 2026-03-03 | 23.820 | 24.410 | 23.400 | 23.930 | 23.673 | 12,938,200 |
| 2026-03-02 | 24.750 | 24.940 | 24.190 | 24.480 | 24.217 | 7,881,600 |
| 2026-02-27 | 25.400 | 25.940 | 24.940 | 25.080 | 24.810 | 8,890,400 |
| 2026-02-26 | 25.770 | 25.880 | 25.260 | 25.650 | 25.374 | 8,646,800 |
| 2026-02-25 | 26.020 | 26.320 | 25.260 | 25.440 | 25.166 | 6,653,900 |
| 2026-02-24 | 26.190 | 26.210 | 25.450 | 25.950 | 25.671 | 8,357,400 |
| 2026-02-23 | 26.090 | 26.310 | 25.740 | 26.000 | 25.720 | 4,990,600 |
| 2026-02-20 | 26.140 | 26.650 | 25.860 | 26.490 | 26.205 | 8,339,300 |
| 2026-02-19 | 26.080 | 27.030 | 25.730 | 26.410 | 26.126 | 6,710,800 |
| 2026-02-18 | 25.770 | 25.970 | 25.540 | 25.920 | 25.641 | 7,198,000 |
| 2026-02-13 | 25.710 | 26.560 | 25.520 | 25.950 | 25.671 | 10,637,100 |
| 2026-02-12 | 26.780 | 26.780 | 25.810 | 26.450 | 26.166 | 13,111,400 |
| 2026-02-11 | 26.900 | 27.420 | 26.630 | 27.000 | 26.710 | 9,091,200 |
| 2026-02-10 | 26.840 | 26.920 | 26.430 | 26.700 | 26.413 | 10,448,300 |
| 2026-02-09 | 26.790 | 27.180 | 26.060 | 26.640 | 26.354 | 11,492,400 |
| 2026-02-06 | 26.420 | 26.760 | 25.870 | 26.650 | 26.363 | 9,654,100 |
| 2026-02-05 | 25.790 | 26.780 | 25.670 | 26.270 | 25.988 | 11,133,600 |
| 2026-02-04 | 26.680 | 26.680 | 24.960 | 25.590 | 25.315 | 8,117,200 |
| 2026-02-03 | 25.280 | 26.710 | 25.200 | 26.710 | 26.423 | 22,407,600 |
| 2026-02-02 | 24.700 | 25.200 | 24.390 | 25.200 | 24.929 | 9,895,800 |
| 2026-01-30 | 24.450 | 24.520 | 23.960 | 24.500 | 24.237 | 9,851,700 |
| 2026-01-29 | 24.900 | 24.930 | 24.080 | 24.480 | 24.217 | 7,725,800 |
| 2026-01-28 | 24.950 | 25.090 | 24.340 | 24.790 | 24.523 | 12,580,300 |
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.