Raia Drogasil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	15.540	16.060	15.230	16.060	15.318	12,286,104
2025-05-09	16.450	16.460	15.140	15.500	14.784	31,111,428
2025-05-08	16.800	17.630	16.060	16.310	15.556	48,284,352
2025-05-07	17.900	18.280	16.550	16.580	15.814	25,396,878
2025-05-06	20.030	20.150	19.210	19.450	18.551	8,083,908
2025-05-05	20.050	20.150	19.880	19.960	19.038	5,817,672
2025-05-02	19.810	20.170	19.610	20.000	19.076	8,233,950
2025-04-30	19.890	20.000	19.550	19.840	18.923	6,644,382
2025-04-29	19.900	20.060	19.780	19.950	19.028	6,798,810
2025-04-28	20.150	20.290	19.760	19.940	18.960	5,353,878
2025-04-25	20.140	20.400	19.840	20.100	19.112	6,849,504
2025-04-24	20.210	20.360	19.620	20.100	19.112	10,242,024
2025-04-23	20.340	20.880	20.190	20.370	19.368	11,330,364
2025-04-22	20.160	20.410	19.820	20.150	19.159	9,080,448
2025-04-17	21.170	21.170	20.110	20.690	19.673	8,820,552
2025-04-16	22.600	22.600	21.300	21.340	20.291	20,305,548
2025-04-15	21.300	22.800	21.300	22.800	21.679	19,828,188
2025-04-14	21.760	21.760	21.130	21.440	20.386	6,282,588
2025-04-11	20.730	21.770	20.560	21.380	20.329	10,428,072
2025-04-10	21.000	21.740	20.400	20.590	19.578	15,916,794
2025-04-09	19.380	21.230	19.250	21.180	20.139	17,598,978
2025-04-08	19.340	19.880	19.200	19.380	18.427	13,502,862
2025-04-07	19.420	20.040	19.000	19.400	18.446	9,899,712
2025-04-04	19.830	19.830	19.210	19.530	18.570	12,124,332
2025-04-03	19.500	20.180	19.430	19.920	18.941	7,606,956
2025-04-02	19.090	19.480	19.050	19.480	18.455	7,517,808
2025-04-01	19.090	19.270	18.880	19.010	18.010	6,753,420
2025-03-31	19.250	19.270	19.010	19.050	18.048	7,774,440
2025-03-28	19.200	19.520	18.950	19.340	18.323	7,992,312
2025-03-27	19.170	19.470	19.100	19.200	18.190	11,527,530
2025-03-26	19.260	19.330	18.740	19.170	18.162	9,083,406
2025-03-25	19.800	19.820	18.840	19.180	18.171	15,747,372
2025-03-24	19.930	19.960	19.600	19.680	18.645	9,610,848
2025-03-21	19.660	19.810	19.510	19.800	18.758	14,125,776
2025-03-20	19.770	19.800	19.490	19.620	18.588	7,209,462
2025-03-19	19.750	20.040	19.640	19.820	18.777	7,143,060
2025-03-18	19.970	19.990	19.640	19.640	18.607	12,347,814
2025-03-17	19.400	20.290	19.120	20.230	19.166	13,637,910
2025-03-14	18.700	19.360	18.590	19.180	18.171	14,937,594
2025-03-13	18.580	18.870	18.410	18.630	17.650	21,314,022
2025-03-12	17.730	18.580	17.680	18.580	17.603	12,448,896
2025-03-11	17.720	17.890	17.440	17.690	16.759	12,715,524
2025-03-10	17.710	17.940	17.570	17.830	16.892	13,368,936
2025-03-07	17.670	18.020	17.430	17.810	16.873	16,164,042
2025-03-06	17.770	17.920	17.430	17.810	16.873	24,416,964
2025-03-05	17.900	18.150	17.740	17.830	16.892	24,909,012
2025-02-28	17.750	18.500	17.150	17.380	16.466	26,264,898
2025-02-27	18.330	18.590	18.190	18.450	17.479	7,806,876
2025-02-26	18.290	18.290	17.490	18.290	17.328	24,805,992
2025-02-25	18.980	19.100	18.410	18.410	17.442	7,847,880
2025-02-24	19.230	19.470	18.710	18.900	17.906	10,577,604
2025-02-21	19.380	19.400	18.990	19.060	18.057	5,338,680
2025-02-20	18.820	19.400	18.700	19.360	18.342	9,512,826
2025-02-19	19.040	19.140	18.640	18.860	17.868	6,453,846
2025-02-18	19.830	19.830	19.020	19.210	18.199	14,106,498
2025-02-17	20.090	20.290	19.380	19.700	18.664	5,791,560
2025-02-14	19.730	20.160	19.620	20.000	18.948	5,445,270
2025-02-13	19.630	19.710	19.190	19.510	18.484	8,595,234
2025-02-12	19.740	19.760	19.270	19.630	18.597	8,418,978
2025-02-11	19.870	20.290	19.660	19.980	18.929	12,900,756

← NewerPage 7 of 21 · 1,246 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.