Raia Drogasil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	19.880	19.880	19.370	19.430	18.716	5,663,958
2025-10-27	20.000	20.110	19.750	19.800	19.072	7,520,358
2025-10-24	19.490	19.700	19.400	19.580	18.860	4,783,494
2025-10-23	19.530	19.690	19.190	19.390	18.677	4,502,994
2025-10-22	19.490	19.560	19.250	19.450	18.735	4,976,172
2025-10-21	19.450	19.830	19.390	19.580	18.860	3,843,972
2025-10-20	19.710	19.760	19.230	19.470	18.754	6,372,450
2025-10-17	19.350	19.650	19.190	19.580	18.860	6,162,738
2025-10-16	19.370	19.660	19.180	19.530	18.812	7,624,602
2025-10-15	18.750	19.880	18.750	19.590	18.870	29,196,684
2025-10-14	18.590	18.930	18.440	18.740	18.051	12,656,874
2025-10-13	18.820	18.900	18.580	18.650	17.965	3,496,152
2025-10-10	18.900	19.080	18.600	18.670	17.984	6,950,586
2025-10-09	19.010	19.700	18.640	18.890	18.196	19,391,934
2025-10-08	18.440	19.240	18.440	19.010	18.311	18,095,718
2025-10-07	18.760	18.810	18.210	18.480	17.801	8,076,666
2025-10-06	18.660	19.020	18.510	18.720	18.032	9,053,622
2025-10-03	17.900	18.840	17.900	18.830	18.138	9,688,980
2025-10-02	18.190	18.200	17.670	18.020	17.277	5,618,568
2025-10-01	18.550	18.600	17.990	18.240	17.488	6,745,158
2025-09-30	18.270	18.800	17.890	18.420	17.660	11,539,158
2025-09-29	18.000	18.100	17.680	18.100	17.354	16,047,456
2025-09-26	17.850	17.930	17.630	17.790	17.057	6,985,470
2025-09-25	18.170	18.170	17.620	17.630	16.903	5,779,830
2025-09-24	18.330	18.470	18.070	18.280	17.526	7,855,428
2025-09-23	17.550	18.520	17.500	18.300	17.545	7,543,002
2025-09-22	18.000	18.030	17.440	17.610	16.884	8,176,728
2025-09-19	18.190	18.280	17.710	18.120	17.373	11,603,520
2025-09-18	18.400	18.830	18.080	18.140	17.392	8,083,704
2025-09-17	17.500	18.730	17.440	18.550	17.785	16,790,526
2025-09-16	17.480	17.500	17.320	17.490	16.769	10,364,220
2025-09-15	17.940	17.960	17.270	17.350	16.635	12,516,828
2025-09-12	17.300	18.240	17.300	18.060	17.315	10,916,040
2025-09-11	17.600	17.800	17.220	17.560	16.836	6,915,294
2025-09-10	17.140	17.570	17.140	17.440	16.721	4,949,346
2025-09-09	17.140	17.340	16.980	17.250	16.539	10,182,252
2025-09-08	17.440	17.550	16.730	17.030	16.328	11,670,330
2025-09-05	17.500	17.950	17.150	17.350	16.635	8,801,886
2025-09-04	17.030	17.440	17.010	17.430	16.711	5,137,842
2025-09-03	17.300	17.320	16.880	17.060	16.357	9,172,350
2025-09-02	17.240	17.800	17.160	17.390	16.673	25,957,980
2025-09-01	17.500	17.660	16.850	17.650	16.922	19,780,962
2025-08-29	18.740	19.160	17.550	17.550	16.826	16,696,380
2025-08-28	18.700	18.980	18.430	18.850	18.073	6,744,954
2025-08-27	18.290	18.620	18.180	18.620	17.852	12,232,044
2025-08-26	18.090	18.360	17.800	18.100	17.354	10,135,536
2025-08-25	18.760	18.860	18.110	18.110	17.363	7,849,614
2025-08-22	18.280	18.920	18.030	18.670	17.900	8,743,236
2025-08-21	17.800	18.380	17.800	18.260	17.507	15,434,844
2025-08-20	17.450	18.000	17.350	17.900	17.162	12,649,632
2025-08-19	17.300	17.510	17.070	17.350	16.635	11,204,598
2025-08-18	17.510	17.750	17.400	17.450	16.730	3,937,506
2025-08-15	17.690	17.880	17.140	17.470	16.750	7,836,864
2025-08-14	17.320	17.710	17.230	17.580	16.855	6,553,296
2025-08-13	17.590	17.710	17.460	17.520	16.798	13,093,434
2025-08-12	17.590	17.730	17.450	17.590	16.865	7,936,416
2025-08-11	17.480	17.820	17.260	17.380	16.663	9,708,156
2025-08-08	17.390	17.810	17.280	17.650	16.922	15,293,574
2025-08-07	17.610	17.980	17.270	17.600	16.874	29,952,504
2025-08-06	16.500	18.070	16.500	17.800	17.066	53,127,210

← NewerPage 5 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.