Raízen S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.270	0.280	0.270	0.270	0.270	6,429,100
2026-07-21	0.270	0.280	0.270	0.270	0.270	5,193,600
2026-07-20	0.280	0.290	0.270	0.270	0.270	27,285,100
2026-07-17	0.290	0.300	0.270	0.290	0.290	17,270,300
2026-07-16	0.290	0.300	0.280	0.290	0.290	7,986,800
2026-07-15	0.310	0.320	0.290	0.290	0.290	12,899,800
2026-07-14	0.330	0.340	0.310	0.310	0.310	11,798,200
2026-07-13	0.350	0.360	0.330	0.330	0.330	14,191,800
2026-07-10	0.360	0.370	0.350	0.350	0.350	15,022,400
2026-07-09	0.380	0.390	0.360	0.370	0.370	9,510,500
2026-07-08	0.380	0.390	0.370	0.380	0.380	5,711,300
2026-07-07	0.380	0.400	0.380	0.390	0.390	19,608,800
2026-07-06	0.390	0.400	0.380	0.380	0.380	32,152,000
2026-07-03	0.380	0.400	0.380	0.390	0.390	17,958,900
2026-07-02	0.400	0.410	0.380	0.380	0.380	7,955,800
2026-07-01	0.380	0.410	0.380	0.400	0.400	53,161,400
2026-06-30	0.400	0.410	0.380	0.380	0.380	8,223,900
2026-06-29	0.410	0.420	0.400	0.400	0.400	4,998,300
2026-06-26	0.420	0.430	0.410	0.410	0.410	10,579,000
2026-06-25	0.430	0.440	0.420	0.420	0.420	8,202,300
2026-06-24	0.430	0.440	0.420	0.420	0.420	7,510,000
2026-06-23	0.420	0.430	0.420	0.420	0.420	3,754,700
2026-06-22	0.420	0.430	0.410	0.420	0.420	6,539,700
2026-06-19	0.400	0.430	0.400	0.420	0.420	8,170,100
2026-06-18	0.420	0.460	0.400	0.400	0.400	19,027,500
2026-06-17	0.430	0.440	0.410	0.420	0.420	10,652,700
2026-06-16	0.430	0.430	0.410	0.430	0.430	10,474,700
2026-06-15	0.430	0.440	0.420	0.420	0.420	11,802,300
2026-06-12	0.430	0.450	0.420	0.430	0.430	7,460,700
2026-06-11	0.450	0.470	0.430	0.430	0.430	11,174,300
2026-06-10	0.460	0.490	0.420	0.450	0.450	27,907,700
2026-06-09	0.440	0.550	0.420	0.460	0.460	60,826,600
2026-06-08	0.400	0.440	0.380	0.440	0.440	26,058,700
2026-06-05	0.400	0.440	0.380	0.400	0.400	34,147,300
2026-06-03	0.390	0.410	0.370	0.390	0.390	19,427,800
2026-06-02	0.400	0.400	0.370	0.380	0.380	16,394,200
2026-06-01	0.360	0.400	0.350	0.400	0.400	43,720,800
2026-05-29	0.340	0.370	0.330	0.360	0.360	36,826,200
2026-05-28	0.380	0.390	0.330	0.340	0.340	78,926,300
2026-05-27	0.410	0.420	0.390	0.420	0.420	14,609,400
2026-05-26	0.410	0.410	0.390	0.400	0.400	7,596,400
2026-05-25	0.390	0.410	0.380	0.410	0.410	13,108,400
2026-05-22	0.390	0.400	0.380	0.390	0.390	9,643,900
2026-05-21	0.420	0.430	0.390	0.390	0.390	17,244,600
2026-05-20	0.400	0.420	0.400	0.420	0.420	9,743,800
2026-05-19	0.430	0.440	0.400	0.400	0.400	14,271,700
2026-05-18	0.440	0.480	0.430	0.430	0.430	10,928,300
2026-05-15	0.440	0.460	0.420	0.450	0.450	16,028,200
2026-05-14	0.460	0.470	0.430	0.440	0.440	19,405,900
2026-05-13	0.460	0.470	0.460	0.460	0.460	5,303,100
2026-05-12	0.460	0.470	0.460	0.470	0.470	4,112,800
2026-05-11	0.460	0.480	0.460	0.460	0.460	9,546,500
2026-05-08	0.480	0.490	0.470	0.470	0.470	6,961,900
2026-05-07	0.490	0.490	0.480	0.480	0.480	4,450,200
2026-05-06	0.490	0.490	0.470	0.480	0.480	7,121,600
2026-05-05	0.470	0.480	0.460	0.480	0.480	6,919,200
2026-05-04	0.480	0.490	0.470	0.470	0.470	5,720,400
2026-04-30	0.460	0.480	0.460	0.470	0.470	10,879,200
2026-04-29	0.480	0.480	0.460	0.460	0.460	11,001,100
2026-04-28	0.490	0.500	0.470	0.470	0.470	24,049,900

← NewerPage 2 of 5 · 246 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.