Raia Drogasil S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	20.660	20.920	20.450	20.560	20.560	4,381,000
2026-10-15	20.470	21.210	20.360	20.590	20.590	7,441,100
2026-10-14	20.390	20.950	20.050	20.860	20.860	10,113,500
2026-10-13	21.140	21.240	20.650	20.680	20.680	12,905,400
2026-10-09	20.940	21.570	20.940	21.460	21.460	9,589,300
2026-10-08	21.150	21.360	20.720	20.820	20.820	16,282,400
2026-10-07	21.510	21.650	21.080	21.090	21.090	14,912,000
2026-10-06	21.640	21.980	21.250	21.270	21.270	13,925,800
2026-10-05	20.300	23.210	20.230	21.290	21.290	24,858,900
2026-10-02	19.350	19.630	18.820	19.500	19.500	18,087,100
2026-10-01	18.340	18.820	18.190	18.750	18.750	9,734,200
2026-09-30	18.350	18.640	17.930	18.370	18.370	21,731,600
2026-09-29	17.800	18.300	17.760	18.140	18.140	19,749,900
2026-09-28	18.060	18.160	17.550	17.670	17.670	9,798,900
2026-09-25	18.450	18.710	17.790	18.160	18.160	17,464,400
2026-09-24	19.560	19.560	17.750	18.450	18.450	20,152,700
2026-09-23	19.900	20.350	19.180	19.500	19.500	13,896,600
2026-09-22	20.300	20.490	19.700	20.230	20.230	14,469,600
2026-09-21	20.510	20.720	20.320	20.610	20.610	7,295,400
2026-09-18	20.200	20.350	19.900	20.230	20.230	12,619,800
2026-09-17	20.230	20.570	19.920	20.340	20.340	7,142,800
2026-09-16	19.430	20.240	19.270	20.230	20.230	12,002,800
2026-09-15	19.710	19.780	19.370	19.450	19.450	8,545,200
2026-09-14	18.910	19.770	18.910	19.540	19.540	6,763,600
2026-09-11	19.800	19.850	19.310	19.560	19.560	4,679,300
2026-09-10	19.540	19.980	19.350	19.760	19.760	14,206,900
2026-09-09	20.150	20.150	19.560	19.600	19.600	6,662,700
2026-09-08	20.380	20.520	20.010	20.420	20.420	6,840,500
2026-09-04	20.200	20.370	19.830	19.990	19.990	4,584,400
2026-09-03	20.730	20.730	20.150	20.270	20.270	5,012,200
2026-09-02	19.860	20.730	19.500	20.220	20.220	8,454,000
2026-09-01	19.780	20.220	19.530	19.660	19.660	6,620,400
2026-08-31	19.650	19.890	19.420	19.600	19.600	8,008,600
2026-08-28	19.400	19.660	18.990	19.360	19.360	5,103,600
2026-08-27	19.140	19.810	19.140	19.400	19.400	9,509,200
2026-08-26	19.500	19.690	19.060	19.310	19.310	9,645,100
2026-08-25	18.330	19.720	18.330	19.590	19.590	9,092,500
2026-08-24	18.190	18.590	18.120	18.320	18.320	7,947,500
2026-08-21	17.650	18.620	17.620	18.430	18.430	10,709,300
2026-08-20	17.500	17.860	17.400	17.570	17.570	6,440,000
2026-08-19	17.430	17.930	17.420	17.720	17.720	11,531,600
2026-08-18	17.200	17.280	16.930	17.110	17.110	10,104,000
2026-08-17	17.440	17.690	17.270	17.270	17.270	7,306,200
2026-08-14	18.140	18.250	17.100	17.530	17.530	10,017,300
2026-08-13	17.980	18.470	17.940	18.300	18.300	6,951,900
2026-08-12	18.300	18.400	17.740	18.000	18.000	25,406,000
2026-08-11	19.110	19.350	18.090	18.280	18.280	16,143,300
2026-08-10	20.020	20.160	19.340	19.380	19.380	10,722,400
2026-08-07	20.210	20.270	19.910	20.220	20.220	7,148,700
2026-08-06	20.200	20.700	20.010	20.120	20.120	13,320,600
2026-08-05	19.640	20.840	19.360	20.550	20.550	26,545,400
2026-08-04	19.300	19.570	19.010	19.410	19.410	13,930,900
2026-08-03	18.690	18.930	18.410	18.850	18.850	10,783,800
2026-07-31	18.530	18.670	18.180	18.480	18.480	6,254,000
2026-07-30	17.900	18.280	17.870	18.250	18.250	5,106,900
2026-07-29	18.240	18.260	17.700	17.760	17.760	4,691,400
2026-07-28	18.750	18.890	18.100	18.200	18.200	4,755,700
2026-07-27	18.100	18.300	17.700	18.170	18.170	5,217,300
2026-07-24	18.110	18.150	17.800	17.980	17.980	5,050,300
2026-07-23	18.150	18.660	18.080	18.190	18.190	6,172,100

Page 1 of 21 · 1,247 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.