Raízen S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 2.810 | 2.840 | 2.760 | 2.830 | 2.821 | 20,366,100 |
| 2024-05-22 | 2.920 | 2.930 | 2.780 | 2.810 | 2.801 | 30,207,800 |
| 2024-05-21 | 2.940 | 2.970 | 2.900 | 2.930 | 2.920 | 15,225,000 |
| 2024-05-20 | 2.980 | 3.010 | 2.930 | 2.940 | 2.930 | 12,231,800 |
| 2024-05-17 | 3.020 | 3.020 | 2.970 | 2.970 | 2.960 | 7,609,200 |
| 2024-05-16 | 3.050 | 3.050 | 2.940 | 3.020 | 3.010 | 16,088,000 |
| 2024-05-15 | 3.000 | 3.030 | 2.970 | 3.030 | 3.020 | 12,883,800 |
| 2024-05-14 | 2.910 | 3.020 | 2.900 | 3.000 | 2.990 | 19,375,800 |
| 2024-05-13 | 3.020 | 3.050 | 2.960 | 2.980 | 2.970 | 14,189,800 |
| 2024-05-10 | 3.060 | 3.080 | 3.000 | 3.020 | 3.010 | 8,506,500 |
| 2024-05-09 | 3.090 | 3.100 | 3.030 | 3.070 | 3.060 | 10,609,200 |
| 2024-05-08 | 3.170 | 3.190 | 3.120 | 3.120 | 3.110 | 8,449,000 |
| 2024-05-07 | 3.200 | 3.210 | 3.160 | 3.200 | 3.189 | 8,033,300 |
| 2024-05-06 | 3.210 | 3.280 | 3.160 | 3.160 | 3.149 | 15,719,700 |
| 2024-05-03 | 3.190 | 3.280 | 3.170 | 3.230 | 3.219 | 24,014,400 |
| 2024-05-02 | 3.100 | 3.200 | 3.090 | 3.140 | 3.129 | 14,952,900 |
| 2024-04-30 | 3.060 | 3.090 | 3.030 | 3.060 | 3.050 | 7,587,500 |
| 2024-04-29 | 3.070 | 3.100 | 3.040 | 3.070 | 3.060 | 7,119,400 |
| 2024-04-26 | 3.070 | 3.110 | 3.040 | 3.070 | 3.060 | 7,530,900 |
| 2024-04-25 | 3.050 | 3.110 | 3.030 | 3.060 | 3.050 | 7,841,800 |
| 2024-04-24 | 3.080 | 3.110 | 3.000 | 3.050 | 3.040 | 14,180,500 |
| 2024-04-23 | 3.080 | 3.140 | 3.050 | 3.070 | 3.060 | 13,604,900 |
| 2024-04-22 | 3.030 | 3.140 | 2.990 | 3.120 | 3.110 | 16,533,100 |
| 2024-04-19 | 2.930 | 3.050 | 2.910 | 3.020 | 3.010 | 21,842,100 |
| 2024-04-18 | 2.990 | 3.020 | 2.880 | 2.930 | 2.920 | 30,494,700 |
| 2024-04-17 | 2.990 | 3.020 | 2.930 | 2.970 | 2.960 | 24,606,500 |
| 2024-04-16 | 2.990 | 3.020 | 2.920 | 2.950 | 2.940 | 23,774,700 |
| 2024-04-15 | 3.110 | 3.110 | 3.000 | 3.000 | 2.990 | 23,803,700 |
| 2024-04-12 | 3.120 | 3.160 | 3.080 | 3.100 | 3.090 | 20,843,400 |
| 2024-04-11 | 3.290 | 3.290 | 3.130 | 3.130 | 3.120 | 27,462,100 |
| 2024-04-10 | 3.410 | 3.420 | 3.250 | 3.280 | 3.269 | 21,697,200 |
| 2024-04-09 | 3.370 | 3.420 | 3.360 | 3.410 | 3.399 | 10,843,700 |
| 2024-04-08 | 3.340 | 3.380 | 3.320 | 3.360 | 3.349 | 15,802,900 |
| 2024-04-05 | 3.360 | 3.390 | 3.320 | 3.340 | 3.329 | 10,350,600 |
| 2024-04-04 | 3.360 | 3.490 | 3.320 | 3.360 | 3.349 | 24,284,700 |
| 2024-04-03 | 3.320 | 3.400 | 3.290 | 3.360 | 3.349 | 12,562,500 |
| 2024-04-02 | 3.360 | 3.360 | 3.300 | 3.340 | 3.329 | 15,309,000 |
| 2024-04-01 | 3.530 | 3.530 | 3.340 | 3.360 | 3.349 | 29,549,500 |
| 2024-03-28 | 3.420 | 3.620 | 3.410 | 3.540 | 3.528 | 28,396,200 |
| 2024-03-27 | 3.240 | 3.460 | 3.210 | 3.420 | 3.409 | 49,731,200 |
| 2024-03-26 | 3.350 | 3.360 | 3.200 | 3.250 | 3.239 | 29,261,600 |
| 2024-03-25 | 3.410 | 3.420 | 3.330 | 3.360 | 3.349 | 16,337,500 |
| 2024-03-22 | 3.500 | 3.500 | 3.390 | 3.410 | 3.399 | 15,227,900 |
| 2024-03-21 | 3.610 | 3.630 | 3.480 | 3.520 | 3.508 | 10,717,000 |
| 2024-03-20 | 3.540 | 3.650 | 3.520 | 3.610 | 3.582 | 10,217,300 |
| 2024-03-19 | 3.490 | 3.550 | 3.480 | 3.530 | 3.502 | 9,642,000 |
| 2024-03-18 | 3.480 | 3.490 | 3.430 | 3.470 | 3.443 | 10,887,500 |
| 2024-03-15 | 3.490 | 3.510 | 3.460 | 3.460 | 3.433 | 5,753,900 |
| 2024-03-14 | 3.510 | 3.530 | 3.470 | 3.500 | 3.473 | 5,616,300 |
| 2024-03-13 | 3.520 | 3.550 | 3.500 | 3.510 | 3.482 | 7,059,100 |
| 2024-03-12 | 3.500 | 3.550 | 3.480 | 3.520 | 3.492 | 8,959,100 |
| 2024-03-11 | 3.480 | 3.540 | 3.460 | 3.490 | 3.463 | 8,463,000 |
| 2024-03-08 | 3.450 | 3.550 | 3.450 | 3.480 | 3.453 | 10,535,000 |
| 2024-03-07 | 3.510 | 3.540 | 3.450 | 3.480 | 3.453 | 10,281,000 |
| 2024-03-06 | 3.550 | 3.570 | 3.480 | 3.510 | 3.482 | 19,542,500 |
| 2024-03-05 | 3.620 | 3.630 | 3.510 | 3.540 | 3.512 | 25,719,000 |
| 2024-03-04 | 3.580 | 3.650 | 3.580 | 3.620 | 3.592 | 15,545,800 |
| 2024-03-01 | 3.560 | 3.680 | 3.540 | 3.570 | 3.542 | 25,491,300 |
| 2024-02-29 | 3.660 | 3.660 | 3.500 | 3.540 | 3.512 | 29,758,900 |
| 2024-02-28 | 3.720 | 3.730 | 3.640 | 3.660 | 3.631 | 25,059,900 |
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.