Raia Drogasil S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 24.960 | 25.490 | 24.770 | 25.450 | 24.037 | 10,812,408 |
| 2024-11-07 | 25.450 | 26.040 | 25.290 | 25.620 | 24.198 | 8,240,886 |
| 2024-11-06 | 25.510 | 25.990 | 24.930 | 25.510 | 24.094 | 11,508,762 |
| 2024-11-05 | 25.030 | 26.360 | 25.020 | 25.950 | 24.510 | 8,703,558 |
| 2024-11-04 | 24.600 | 25.230 | 24.280 | 25.180 | 23.782 | 6,170,286 |
| 2024-11-01 | 24.450 | 24.570 | 24.220 | 24.300 | 22.951 | 5,189,250 |
| 2024-10-31 | 24.400 | 24.590 | 24.300 | 24.340 | 22.989 | 6,184,464 |
| 2024-10-30 | 23.930 | 24.640 | 23.830 | 24.600 | 23.235 | 5,265,138 |
| 2024-10-29 | 24.420 | 24.480 | 23.840 | 23.980 | 22.649 | 6,034,014 |
| 2024-10-28 | 24.780 | 24.830 | 24.340 | 24.420 | 23.065 | 1,904,646 |
| 2024-10-25 | 24.900 | 25.070 | 24.430 | 24.440 | 23.083 | 6,147,846 |
| 2024-10-24 | 24.600 | 25.030 | 24.500 | 25.000 | 23.612 | 5,478,624 |
| 2024-10-23 | 24.930 | 25.280 | 24.560 | 24.650 | 23.282 | 5,684,052 |
| 2024-10-22 | 25.070 | 25.430 | 24.960 | 25.260 | 23.858 | 6,765,354 |
| 2024-10-21 | 25.110 | 25.750 | 24.950 | 25.340 | 23.933 | 8,457,942 |
| 2024-10-18 | 25.460 | 25.460 | 24.750 | 25.160 | 23.764 | 6,901,728 |
| 2024-10-17 | 25.300 | 25.560 | 25.210 | 25.340 | 23.933 | 6,726,492 |
| 2024-10-16 | 24.770 | 25.650 | 24.550 | 25.590 | 24.170 | 10,981,116 |
| 2024-10-15 | 24.980 | 25.180 | 24.790 | 24.860 | 23.480 | 5,354,796 |
| 2024-10-14 | 25.100 | 25.200 | 24.690 | 24.690 | 23.320 | 7,606,956 |
| 2024-10-11 | 24.500 | 24.640 | 24.100 | 24.380 | 23.027 | 4,181,388 |
| 2024-10-10 | 24.880 | 24.980 | 24.510 | 24.590 | 23.225 | 3,629,364 |
| 2024-10-09 | 24.750 | 25.010 | 24.500 | 24.960 | 23.575 | 7,550,856 |
| 2024-10-08 | 25.150 | 25.300 | 24.940 | 24.940 | 23.556 | 5,063,892 |
| 2024-10-07 | 25.570 | 25.600 | 24.740 | 25.110 | 23.716 | 8,060,040 |
| 2024-10-04 | 25.310 | 25.550 | 25.110 | 25.380 | 23.971 | 6,443,034 |
| 2024-10-03 | 26.000 | 26.130 | 25.660 | 25.660 | 24.236 | 7,544,226 |
| 2024-10-02 | 26.770 | 26.770 | 26.110 | 26.300 | 24.717 | 3,645,786 |
| 2024-10-01 | 25.850 | 26.450 | 25.640 | 26.300 | 24.717 | 11,266,206 |
| 2024-09-30 | 25.600 | 25.770 | 25.320 | 25.490 | 23.955 | 7,527,906 |
| 2024-09-27 | 26.200 | 26.520 | 25.420 | 25.700 | 24.153 | 10,885,032 |
| 2024-09-26 | 26.390 | 26.570 | 26.050 | 26.270 | 24.688 | 3,823,776 |
| 2024-09-25 | 26.500 | 26.710 | 26.080 | 26.200 | 24.623 | 3,707,802 |
| 2024-09-24 | 26.910 | 26.980 | 26.390 | 26.550 | 24.952 | 4,524,210 |
| 2024-09-23 | 26.740 | 26.850 | 26.640 | 26.850 | 25.233 | 4,502,790 |
| 2024-09-20 | 27.330 | 27.650 | 26.930 | 26.970 | 25.346 | 14,403,216 |
| 2024-09-19 | 27.440 | 27.660 | 27.130 | 27.410 | 25.760 | 7,711,200 |
| 2024-09-18 | 26.920 | 27.660 | 26.910 | 27.370 | 25.722 | 7,654,590 |
| 2024-09-17 | 27.010 | 27.340 | 26.830 | 27.030 | 25.403 | 4,290,528 |
| 2024-09-16 | 26.850 | 27.170 | 26.790 | 27.000 | 25.374 | 5,090,514 |
| 2024-09-13 | 27.440 | 27.440 | 26.690 | 26.700 | 25.093 | 5,913,654 |
| 2024-09-12 | 26.840 | 27.020 | 26.530 | 26.950 | 25.327 | 11,076,894 |
| 2024-09-11 | 27.100 | 27.270 | 26.920 | 26.980 | 25.356 | 3,872,634 |
| 2024-09-10 | 27.240 | 27.390 | 26.970 | 27.140 | 25.506 | 3,116,202 |
| 2024-09-09 | 27.400 | 27.630 | 27.290 | 27.450 | 25.797 | 2,823,360 |
| 2024-09-06 | 27.810 | 27.820 | 27.200 | 27.440 | 25.788 | 5,438,028 |
| 2024-09-05 | 27.330 | 28.160 | 27.330 | 27.910 | 26.230 | 5,157,222 |
| 2024-09-04 | 27.240 | 27.620 | 27.100 | 27.300 | 25.656 | 7,546,266 |
| 2024-09-03 | 27.350 | 27.370 | 27.040 | 27.080 | 25.450 | 5,974,854 |
| 2024-09-02 | 27.530 | 27.640 | 27.130 | 27.180 | 25.544 | 2,424,846 |
| 2024-08-30 | 27.510 | 27.670 | 27.280 | 27.560 | 25.901 | 12,926,052 |
| 2024-08-29 | 27.750 | 27.950 | 27.550 | 27.820 | 26.145 | 5,153,040 |
| 2024-08-28 | 27.530 | 28.000 | 27.420 | 28.000 | 26.314 | 6,871,026 |
| 2024-08-27 | 27.790 | 27.790 | 27.390 | 27.680 | 26.014 | 8,176,014 |
| 2024-08-26 | 27.950 | 27.970 | 27.600 | 27.730 | 26.061 | 2,151,384 |
| 2024-08-23 | 28.040 | 28.040 | 27.800 | 27.860 | 26.183 | 5,131,824 |
| 2024-08-22 | 28.150 | 28.240 | 27.710 | 27.900 | 26.220 | 5,654,574 |
| 2024-08-21 | 28.220 | 28.400 | 27.710 | 28.300 | 26.596 | 13,299,984 |
| 2024-08-20 | 29.100 | 29.260 | 28.260 | 28.280 | 26.577 | 10,868,100 |
| 2024-08-19 | 29.560 | 29.700 | 28.960 | 29.070 | 27.320 | 5,592,354 |
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.