Raia Drogasil S.A historical data
| 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 · 1,250 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.