Raízen S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 3.290 | 3.320 | 3.250 | 3.300 | 3.300 | 15,000,500 |
| 2024-08-15 | 3.230 | 3.320 | 3.210 | 3.280 | 3.280 | 16,365,200 |
| 2024-08-14 | 3.350 | 3.350 | 3.180 | 3.250 | 3.250 | 30,173,100 |
| 2024-08-13 | 3.310 | 3.400 | 3.270 | 3.390 | 3.390 | 16,080,900 |
| 2024-08-12 | 3.280 | 3.350 | 3.280 | 3.310 | 3.310 | 13,465,500 |
| 2024-08-09 | 3.150 | 3.320 | 3.150 | 3.290 | 3.290 | 21,070,100 |
| 2024-08-08 | 3.140 | 3.200 | 3.130 | 3.160 | 3.160 | 14,939,900 |
| 2024-08-07 | 3.060 | 3.180 | 3.020 | 3.140 | 3.140 | 14,324,900 |
| 2024-08-06 | 2.950 | 3.110 | 2.920 | 3.040 | 3.040 | 25,222,500 |
| 2024-08-05 | 2.830 | 2.960 | 2.820 | 2.950 | 2.950 | 19,898,700 |
| 2024-08-02 | 2.980 | 3.020 | 2.920 | 2.950 | 2.950 | 14,114,900 |
| 2024-08-01 | 3.010 | 3.080 | 2.970 | 2.970 | 2.960 | 33,714,900 |
| 2024-07-31 | 3.000 | 3.040 | 2.980 | 2.990 | 2.980 | 20,291,400 |
| 2024-07-30 | 3.010 | 3.020 | 2.980 | 2.990 | 2.980 | 9,309,200 |
| 2024-07-29 | 3.050 | 3.080 | 2.990 | 3.010 | 3.000 | 14,916,000 |
| 2024-07-26 | 3.070 | 3.130 | 3.040 | 3.060 | 3.050 | 13,300,500 |
| 2024-07-25 | 3.030 | 3.080 | 3.020 | 3.070 | 3.060 | 11,844,100 |
| 2024-07-24 | 3.070 | 3.080 | 3.020 | 3.030 | 3.020 | 14,536,100 |
| 2024-07-23 | 3.080 | 3.100 | 3.030 | 3.040 | 3.030 | 18,002,900 |
| 2024-07-22 | 3.070 | 3.130 | 3.050 | 3.100 | 3.090 | 16,965,600 |
| 2024-07-19 | 3.120 | 3.160 | 3.060 | 3.060 | 3.050 | 11,699,900 |
| 2024-07-18 | 3.180 | 3.180 | 3.110 | 3.120 | 3.110 | 13,601,300 |
| 2024-07-17 | 3.070 | 3.200 | 3.070 | 3.180 | 3.169 | 22,525,000 |
| 2024-07-16 | 3.090 | 3.120 | 3.050 | 3.100 | 3.090 | 10,904,200 |
| 2024-07-15 | 3.090 | 3.120 | 3.070 | 3.090 | 3.080 | 6,986,800 |
| 2024-07-12 | 3.110 | 3.130 | 3.060 | 3.080 | 3.070 | 12,600,200 |
| 2024-07-11 | 3.030 | 3.120 | 3.010 | 3.100 | 3.090 | 19,735,600 |
| 2024-07-10 | 3.050 | 3.080 | 2.980 | 3.020 | 3.010 | 15,804,200 |
| 2024-07-09 | 3.050 | 3.070 | 3.020 | 3.030 | 3.020 | 11,385,000 |
| 2024-07-08 | 3.110 | 3.110 | 3.010 | 3.050 | 3.040 | 12,219,800 |
| 2024-07-05 | 3.010 | 3.100 | 3.010 | 3.080 | 3.070 | 15,703,400 |
| 2024-07-04 | 3.050 | 3.060 | 2.960 | 2.990 | 2.980 | 15,373,500 |
| 2024-07-03 | 3.010 | 3.060 | 3.010 | 3.010 | 3.000 | 9,354,100 |
| 2024-07-02 | 2.960 | 3.030 | 2.940 | 2.990 | 2.980 | 19,768,600 |
| 2024-07-01 | 2.950 | 3.000 | 2.940 | 2.980 | 2.970 | 14,052,700 |
| 2024-06-28 | 2.980 | 3.000 | 2.910 | 2.950 | 2.940 | 15,255,400 |
| 2024-06-27 | 2.880 | 2.990 | 2.870 | 2.980 | 2.970 | 12,993,000 |
| 2024-06-26 | 2.850 | 2.880 | 2.820 | 2.870 | 2.860 | 8,831,500 |
| 2024-06-25 | 2.880 | 2.900 | 2.830 | 2.870 | 2.860 | 8,222,000 |
| 2024-06-24 | 2.900 | 2.920 | 2.860 | 2.880 | 2.870 | 10,720,000 |
| 2024-06-21 | 2.760 | 2.890 | 2.750 | 2.890 | 2.880 | 29,116,900 |
| 2024-06-20 | 2.820 | 2.850 | 2.740 | 2.780 | 2.771 | 14,372,400 |
| 2024-06-19 | 2.810 | 2.810 | 2.750 | 2.800 | 2.791 | 9,595,200 |
| 2024-06-18 | 2.780 | 2.860 | 2.770 | 2.820 | 2.811 | 8,335,000 |
| 2024-06-17 | 2.780 | 2.810 | 2.720 | 2.780 | 2.771 | 12,943,300 |
| 2024-06-14 | 2.800 | 2.860 | 2.770 | 2.800 | 2.791 | 17,345,600 |
| 2024-06-13 | 2.680 | 2.820 | 2.680 | 2.800 | 2.791 | 20,030,500 |
| 2024-06-12 | 2.840 | 2.840 | 2.650 | 2.670 | 2.661 | 25,194,600 |
| 2024-06-11 | 2.720 | 2.820 | 2.720 | 2.800 | 2.791 | 15,590,700 |
| 2024-06-10 | 2.710 | 2.760 | 2.670 | 2.720 | 2.711 | 13,665,800 |
| 2024-06-07 | 2.700 | 2.740 | 2.670 | 2.700 | 2.691 | 12,877,000 |
| 2024-06-06 | 2.720 | 2.800 | 2.720 | 2.730 | 2.721 | 22,876,500 |
| 2024-06-05 | 2.690 | 2.770 | 2.650 | 2.720 | 2.711 | 29,066,900 |
| 2024-06-04 | 2.800 | 2.800 | 2.690 | 2.710 | 2.701 | 22,310,500 |
| 2024-06-03 | 2.860 | 2.890 | 2.800 | 2.800 | 2.791 | 12,939,000 |
| 2024-05-31 | 2.870 | 2.920 | 2.820 | 2.850 | 2.840 | 13,170,800 |
| 2024-05-29 | 2.850 | 2.910 | 2.820 | 2.870 | 2.860 | 16,166,600 |
| 2024-05-28 | 2.940 | 2.950 | 2.850 | 2.850 | 2.840 | 12,568,700 |
| 2024-05-27 | 2.840 | 2.940 | 2.840 | 2.900 | 2.890 | 11,417,300 |
| 2024-05-24 | 2.810 | 2.850 | 2.800 | 2.830 | 2.821 | 6,912,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-08-02 | 0.0100 BRL |
| 2024-03-21 | 0.0162 BRL |
| 2023-12-20 | 0.1290 BRL |
| 2023-10-17 | 0.0242 BRL |
| 2023-07-26 | 0.0242 BRL |
| 2023-03-16 | 0.0891 BRL |
| 2022-12-07 | 0.0891 BRL |
| 2022-09-30 | 0.0316 BRL |
| 2022-04-05 | 0.0278 BRL |
| 2022-01-05 | 0.0220 BRL |
| 2021-10-05 | 0.0162 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.