Raia Drogasil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 20.390 | 20.580 | 19.520 | 19.770 | 18.730 | 9,318,720 |
| 2025-02-07 | 20.200 | 20.420 | 19.910 | 20.120 | 19.062 | 8,739,258 |
| 2025-02-06 | 19.940 | 20.000 | 19.680 | 20.000 | 18.948 | 13,791,114 |
| 2025-02-05 | 20.170 | 20.170 | 19.590 | 19.750 | 18.711 | 18,198,636 |
| 2025-02-04 | 20.520 | 20.610 | 20.070 | 20.070 | 19.014 | 6,263,820 |
| 2025-02-03 | 21.150 | 21.150 | 20.260 | 20.530 | 19.450 | 10,828,830 |
| 2025-01-31 | 22.070 | 22.290 | 21.090 | 21.090 | 19.981 | 15,597,942 |
| 2025-01-30 | 21.460 | 22.050 | 21.400 | 22.050 | 20.890 | 7,276,578 |
| 2025-01-29 | 21.070 | 21.550 | 21.020 | 21.450 | 20.322 | 9,059,130 |
| 2025-01-28 | 20.830 | 21.300 | 20.800 | 21.000 | 19.895 | 7,104,708 |
| 2025-01-27 | 20.350 | 20.810 | 20.090 | 20.700 | 19.611 | 17,111,418 |
| 2025-01-24 | 20.830 | 21.080 | 20.780 | 20.780 | 19.687 | 4,891,920 |
| 2025-01-23 | 21.000 | 21.270 | 20.810 | 20.890 | 19.791 | 9,602,280 |
| 2025-01-22 | 22.000 | 22.120 | 20.740 | 20.910 | 19.810 | 15,658,530 |
| 2025-01-21 | 21.410 | 21.930 | 21.340 | 21.900 | 20.748 | 5,496,678 |
| 2025-01-20 | 21.110 | 21.550 | 21.030 | 21.450 | 20.322 | 3,785,934 |
| 2025-01-17 | 20.800 | 21.330 | 20.680 | 21.230 | 20.113 | 7,015,152 |
| 2025-01-16 | 21.430 | 21.560 | 20.760 | 20.800 | 19.706 | 8,636,238 |
| 2025-01-15 | 21.370 | 21.780 | 21.030 | 21.550 | 20.416 | 5,335,314 |
| 2025-01-14 | 20.830 | 21.050 | 20.360 | 21.040 | 19.933 | 11,440,116 |
| 2025-01-13 | 20.940 | 21.170 | 20.650 | 20.950 | 19.848 | 8,494,050 |
| 2025-01-10 | 21.020 | 21.080 | 20.200 | 20.970 | 19.867 | 10,831,482 |
| 2025-01-09 | 21.010 | 21.180 | 20.720 | 21.100 | 19.990 | 5,371,728 |
| 2025-01-08 | 21.140 | 21.310 | 20.660 | 21.130 | 20.019 | 8,054,838 |
| 2025-01-07 | 22.000 | 22.110 | 21.100 | 21.350 | 20.227 | 7,045,038 |
| 2025-01-06 | 20.840 | 21.910 | 20.760 | 21.910 | 20.757 | 13,412,082 |
| 2025-01-03 | 21.780 | 21.870 | 20.750 | 20.800 | 19.706 | 9,076,368 |
| 2025-01-02 | 21.860 | 22.200 | 21.370 | 21.760 | 20.615 | 8,084,622 |
| 2024-12-30 | 21.960 | 22.660 | 21.940 | 22.000 | 20.843 | 7,792,392 |
| 2024-12-27 | 22.700 | 22.740 | 21.820 | 22.000 | 20.843 | 7,502,712 |
| 2024-12-26 | 22.500 | 22.890 | 22.420 | 22.540 | 21.354 | 6,574,308 |
| 2024-12-23 | 22.640 | 23.130 | 22.380 | 22.620 | 21.430 | 6,791,772 |
| 2024-12-20 | 22.520 | 23.170 | 22.520 | 22.750 | 21.553 | 23,527,830 |
| 2024-12-19 | 22.320 | 22.920 | 22.280 | 22.690 | 21.496 | 9,606,564 |
| 2024-12-18 | 23.750 | 23.760 | 22.320 | 22.320 | 21.146 | 12,796,410 |
| 2024-12-17 | 23.410 | 24.130 | 23.310 | 23.860 | 22.605 | 13,940,442 |
| 2024-12-16 | 23.600 | 23.780 | 23.250 | 23.300 | 22.074 | 8,132,460 |
| 2024-12-13 | 24.490 | 24.550 | 23.560 | 23.600 | 22.359 | 9,992,940 |
| 2024-12-12 | 24.860 | 25.260 | 24.460 | 24.660 | 23.363 | 16,590,708 |
| 2024-12-11 | 24.690 | 25.600 | 24.270 | 25.200 | 23.874 | 9,346,974 |
| 2024-12-10 | 24.430 | 24.640 | 24.180 | 24.490 | 23.202 | 5,920,080 |
| 2024-12-09 | 23.930 | 24.330 | 23.930 | 24.200 | 22.927 | 5,956,902 |
| 2024-12-06 | 24.550 | 24.660 | 23.900 | 24.140 | 22.870 | 6,923,760 |
| 2024-12-05 | 24.500 | 24.970 | 24.390 | 24.700 | 23.401 | 5,393,760 |
| 2024-12-04 | 24.040 | 24.710 | 24.030 | 24.550 | 23.259 | 9,018,534 |
| 2024-12-03 | 24.300 | 24.370 | 23.560 | 24.060 | 22.725 | 9,324,126 |
| 2024-12-02 | 24.050 | 24.400 | 23.810 | 24.060 | 22.725 | 8,657,658 |
| 2024-11-29 | 24.500 | 24.650 | 23.870 | 24.040 | 22.706 | 15,545,922 |
| 2024-11-28 | 24.720 | 24.920 | 24.300 | 24.530 | 23.168 | 4,094,790 |
| 2024-11-27 | 25.740 | 25.920 | 24.830 | 24.910 | 23.527 | 6,896,220 |
| 2024-11-26 | 25.440 | 26.140 | 25.210 | 25.720 | 24.292 | 5,287,272 |
| 2024-11-25 | 26.150 | 26.180 | 25.240 | 25.280 | 23.877 | 14,437,488 |
| 2024-11-22 | 25.580 | 26.100 | 25.250 | 26.020 | 24.576 | 4,598,160 |
| 2024-11-21 | 25.500 | 25.590 | 25.220 | 25.370 | 23.962 | 5,962,206 |
| 2024-11-19 | 25.580 | 26.170 | 25.430 | 25.780 | 24.349 | 3,304,902 |
| 2024-11-18 | 25.170 | 25.930 | 25.160 | 25.690 | 24.264 | 4,963,524 |
| 2024-11-14 | 25.500 | 25.780 | 25.250 | 25.430 | 24.019 | 4,709,238 |
| 2024-11-13 | 25.050 | 25.910 | 24.960 | 25.710 | 24.283 | 9,388,284 |
| 2024-11-12 | 25.210 | 25.680 | 25.210 | 25.220 | 23.820 | 8,638,890 |
| 2024-11-11 | 25.450 | 25.490 | 24.960 | 25.460 | 24.047 | 6,188,340 |
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.