Raia Drogasil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 24.790 | 25.090 | 24.550 | 24.920 | 24.652 | 8,786,800 |
| 2026-01-26 | 24.990 | 25.050 | 24.270 | 24.480 | 24.217 | 8,389,600 |
| 2026-01-23 | 24.800 | 24.970 | 24.400 | 24.750 | 24.484 | 12,411,700 |
| 2026-01-22 | 25.770 | 26.250 | 24.650 | 24.650 | 24.385 | 22,124,200 |
| 2026-01-21 | 25.300 | 26.150 | 25.020 | 25.640 | 25.364 | 9,798,600 |
| 2026-01-20 | 24.400 | 25.000 | 24.250 | 24.960 | 24.692 | 7,446,000 |
| 2026-01-19 | 25.190 | 25.190 | 24.510 | 24.600 | 24.335 | 3,747,500 |
| 2026-01-16 | 24.630 | 25.270 | 24.440 | 25.100 | 24.830 | 7,950,400 |
| 2026-01-15 | 24.450 | 24.800 | 23.980 | 24.750 | 24.484 | 7,322,800 |
| 2026-01-14 | 23.750 | 24.640 | 23.700 | 24.300 | 24.039 | 9,278,800 |
| 2026-01-13 | 23.570 | 23.780 | 23.390 | 23.660 | 23.406 | 8,482,000 |
| 2026-01-12 | 23.970 | 24.070 | 23.470 | 23.720 | 23.465 | 7,813,100 |
| 2026-01-09 | 24.240 | 24.390 | 23.780 | 23.960 | 23.702 | 9,492,000 |
| 2026-01-08 | 24.150 | 24.780 | 24.130 | 24.300 | 24.039 | 7,115,000 |
| 2026-01-07 | 24.540 | 24.740 | 23.770 | 24.180 | 23.920 | 7,982,100 |
| 2026-01-06 | 24.440 | 24.860 | 24.250 | 24.650 | 24.385 | 6,771,800 |
| 2026-01-05 | 23.680 | 24.530 | 23.640 | 24.250 | 23.989 | 6,024,000 |
| 2026-01-02 | 23.790 | 24.100 | 23.650 | 23.690 | 23.435 | 6,571,500 |
| 2025-12-30 | 23.490 | 23.600 | 23.200 | 23.450 | 23.198 | 4,316,100 |
| 2025-12-29 | 22.920 | 23.380 | 22.560 | 23.340 | 23.089 | 8,437,400 |
| 2025-12-26 | 22.830 | 23.200 | 22.760 | 23.040 | 22.792 | 2,846,500 |
| 2025-12-23 | 23.070 | 23.280 | 22.630 | 22.930 | 22.683 | 4,317,600 |
| 2025-12-22 | 22.990 | 23.360 | 22.990 | 23.310 | 22.607 | 4,863,972 |
| 2025-12-19 | 23.070 | 23.200 | 22.660 | 23.100 | 22.404 | 13,813,554 |
| 2025-12-18 | 23.180 | 23.530 | 23.030 | 23.070 | 22.374 | 8,290,356 |
| 2025-12-17 | 23.480 | 23.620 | 22.710 | 23.350 | 22.646 | 11,764,680 |
| 2025-12-16 | 24.120 | 24.260 | 23.350 | 23.480 | 22.772 | 12,070,374 |
| 2025-12-15 | 25.220 | 25.450 | 24.700 | 24.700 | 23.955 | 9,703,872 |
| 2025-12-12 | 24.680 | 25.050 | 24.550 | 25.000 | 24.246 | 6,711,294 |
| 2025-12-11 | 23.780 | 24.760 | 23.640 | 24.670 | 23.926 | 6,647,952 |
| 2025-12-10 | 23.710 | 24.060 | 23.350 | 23.900 | 23.179 | 5,007,792 |
| 2025-12-09 | 23.030 | 23.720 | 22.700 | 23.630 | 22.918 | 6,801,768 |
| 2025-12-08 | 23.220 | 23.590 | 22.790 | 23.310 | 22.607 | 11,294,460 |
| 2025-12-05 | 24.130 | 24.150 | 22.760 | 22.880 | 22.190 | 13,802,028 |
| 2025-12-04 | 24.420 | 24.560 | 23.700 | 24.080 | 23.195 | 12,420,744 |
| 2025-12-03 | 24.260 | 24.350 | 23.890 | 24.060 | 23.176 | 11,867,700 |
| 2025-12-02 | 23.510 | 24.310 | 23.510 | 24.310 | 23.416 | 9,190,506 |
| 2025-12-01 | 23.960 | 23.960 | 23.310 | 23.460 | 22.598 | 6,854,094 |
| 2025-11-28 | 23.550 | 24.010 | 23.550 | 24.010 | 23.128 | 10,987,134 |
| 2025-11-27 | 23.510 | 23.900 | 23.130 | 23.660 | 22.790 | 5,096,124 |
| 2025-11-26 | 22.990 | 23.680 | 22.920 | 23.580 | 22.713 | 12,305,892 |
| 2025-11-25 | 23.320 | 23.400 | 22.490 | 22.930 | 22.087 | 9,651,954 |
| 2025-11-24 | 22.830 | 23.200 | 22.660 | 23.200 | 22.347 | 19,379,796 |
| 2025-11-21 | 23.170 | 23.410 | 22.710 | 22.880 | 22.039 | 13,355,778 |
| 2025-11-19 | 23.810 | 23.960 | 23.010 | 23.200 | 22.347 | 17,183,838 |
| 2025-11-18 | 22.910 | 23.690 | 22.730 | 23.650 | 22.781 | 14,728,392 |
| 2025-11-17 | 22.800 | 23.190 | 22.720 | 23.110 | 22.261 | 9,120,534 |
| 2025-11-14 | 22.650 | 23.100 | 22.580 | 22.860 | 22.020 | 4,731,678 |
| 2025-11-13 | 22.840 | 22.980 | 22.340 | 22.680 | 21.846 | 6,876,738 |
| 2025-11-12 | 22.720 | 22.910 | 22.480 | 22.850 | 22.010 | 14,792,550 |
| 2025-11-11 | 22.210 | 22.900 | 22.020 | 22.900 | 22.058 | 15,429,540 |
| 2025-11-10 | 21.660 | 22.200 | 21.550 | 22.120 | 21.307 | 12,910,344 |
| 2025-11-07 | 20.900 | 21.500 | 20.900 | 21.500 | 20.710 | 10,038,330 |
| 2025-11-06 | 20.250 | 20.980 | 20.010 | 20.960 | 20.190 | 11,476,122 |
| 2025-11-05 | 19.480 | 20.730 | 18.360 | 20.200 | 19.458 | 26,667,288 |
| 2025-11-04 | 19.780 | 19.870 | 19.460 | 19.480 | 18.764 | 11,942,670 |
| 2025-11-03 | 20.430 | 20.550 | 19.670 | 19.830 | 19.101 | 8,139,294 |
| 2025-10-31 | 20.000 | 20.270 | 19.820 | 20.000 | 19.265 | 8,737,728 |
| 2025-10-30 | 19.600 | 20.010 | 19.370 | 19.860 | 19.130 | 8,171,016 |
| 2025-10-29 | 19.450 | 19.950 | 19.400 | 19.700 | 18.976 | 11,759,886 |
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.