Raízen S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	3.550	3.630	3.510	3.630	3.485	15,991,300
2023-11-27	3.740	3.770	3.540	3.550	3.408	29,619,500
2023-11-24	3.720	3.770	3.690	3.740	3.591	13,788,800
2023-11-23	3.640	3.720	3.610	3.720	3.571	15,777,100
2023-11-22	3.680	3.690	3.630	3.650	3.504	29,127,900
2023-11-21	3.750	3.760	3.640	3.640	3.495	23,500,900
2023-11-20	3.590	3.770	3.550	3.770	3.619	39,060,200
2023-11-17	3.800	3.830	3.570	3.570	3.427	39,803,600
2023-11-16	3.750	3.790	3.710	3.780	3.629	20,519,400
2023-11-14	3.860	3.910	3.730	3.740	3.591	29,235,500
2023-11-13	3.820	3.840	3.780	3.830	3.677	14,693,200
2023-11-10	3.840	3.850	3.770	3.810	3.658	16,066,300
2023-11-09	3.830	3.970	3.760	3.770	3.619	25,567,000
2023-11-08	3.990	4.030	3.790	3.800	3.648	30,563,500
2023-11-07	3.800	4.000	3.780	3.990	3.831	29,734,300
2023-11-06	3.810	3.840	3.760	3.790	3.639	9,299,300
2023-11-03	3.800	3.850	3.750	3.790	3.639	16,239,100
2023-11-01	3.640	3.750	3.640	3.750	3.600	18,109,500
2023-10-31	3.640	3.650	3.550	3.630	3.485	11,282,600
2023-10-30	3.770	3.790	3.600	3.610	3.466	22,466,600
2023-10-27	3.790	3.870	3.720	3.740	3.591	26,716,200
2023-10-26	3.730	3.810	3.680	3.790	3.639	21,310,400
2023-10-25	3.780	3.880	3.680	3.730	3.581	23,871,300
2023-10-24	3.630	3.770	3.620	3.750	3.600	18,123,000
2023-10-23	3.550	3.620	3.540	3.600	3.456	12,226,000
2023-10-20	3.510	3.610	3.510	3.580	3.437	22,281,100
2023-10-19	3.440	3.580	3.430	3.550	3.408	35,125,300
2023-10-18	3.470	3.540	3.420	3.460	3.322	23,622,300
2023-10-17	3.580	3.580	3.470	3.490	3.351	14,243,700
2023-10-16	3.530	3.590	3.500	3.540	3.375	12,135,900
2023-10-13	3.640	3.680	3.520	3.520	3.356	13,786,100
2023-10-11	3.570	3.670	3.550	3.640	3.471	15,610,900
2023-10-10	3.520	3.580	3.500	3.570	3.404	9,595,500
2023-10-09	3.400	3.530	3.370	3.490	3.328	15,376,700
2023-10-06	3.350	3.410	3.280	3.380	3.223	15,875,400
2023-10-05	3.460	3.510	3.350	3.380	3.223	37,198,300
2023-10-04	3.470	3.500	3.450	3.470	3.309	10,591,900
2023-10-03	3.470	3.560	3.420	3.460	3.299	29,291,500
2023-10-02	3.590	3.600	3.430	3.480	3.318	16,747,100
2023-09-29	3.620	3.650	3.540	3.580	3.414	13,661,300
2023-09-28	3.570	3.600	3.480	3.570	3.404	16,733,500
2023-09-27	3.610	3.650	3.510	3.550	3.385	21,389,800
2023-09-26	3.720	3.740	3.590	3.600	3.433	22,975,300
2023-09-25	3.760	3.820	3.680	3.740	3.566	13,094,300
2023-09-22	3.760	3.830	3.720	3.770	3.595	21,984,900
2023-09-21	3.770	3.850	3.720	3.740	3.566	21,444,200
2023-09-20	3.910	3.940	3.810	3.810	3.633	23,728,500
2023-09-19	4.000	4.040	3.840	3.900	3.719	20,181,900
2023-09-18	3.990	4.060	3.910	3.990	3.805	23,371,600
2023-09-15	3.960	4.120	3.960	3.980	3.795	34,682,000
2023-09-14	3.970	4.010	3.930	3.970	3.785	9,553,000
2023-09-13	3.880	4.020	3.880	3.940	3.757	17,575,000
2023-09-12	3.800	3.940	3.780	3.880	3.700	15,715,300
2023-09-11	3.740	3.790	3.710	3.780	3.604	10,987,900
2023-09-08	3.690	3.750	3.670	3.710	3.538	26,042,800
2023-09-06	3.740	3.870	3.700	3.740	3.566	22,648,600
2023-09-05	3.550	3.780	3.540	3.740	3.566	25,511,600
2023-09-04	3.630	3.680	3.580	3.600	3.433	8,845,200
2023-09-01	3.660	3.740	3.630	3.630	3.461	17,307,200
2023-08-31	3.750	3.760	3.620	3.630	3.461	21,889,800

← NewerPage 13 of 21 · 1,244 trading daysOlder →

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.