Raia Drogasil S.A historical data

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

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

← NewerPage 3 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.