Raízen S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.510	0.510	0.480	0.490	0.490	26,201,100
2026-04-24	0.510	0.530	0.500	0.520	0.520	14,729,000
2026-04-23	0.530	0.540	0.500	0.500	0.500	19,360,000
2026-04-22	0.530	0.540	0.520	0.530	0.530	10,768,100
2026-04-20	0.530	0.540	0.520	0.540	0.540	13,622,300
2026-04-17	0.540	0.550	0.510	0.520	0.520	24,325,400
2026-04-16	0.570	0.580	0.530	0.530	0.530	23,409,300
2026-04-15	0.580	0.590	0.560	0.570	0.570	12,690,800
2026-04-14	0.590	0.610	0.560	0.580	0.580	23,491,600
2026-04-13	0.580	0.600	0.560	0.580	0.580	15,604,500
2026-04-10	0.540	0.590	0.530	0.580	0.580	35,236,800
2026-04-09	0.550	0.550	0.530	0.540	0.540	8,411,900
2026-04-08	0.530	0.550	0.510	0.540	0.540	26,254,000
2026-04-07	0.540	0.540	0.510	0.520	0.520	9,690,800
2026-04-06	0.540	0.550	0.530	0.540	0.540	8,756,000
2026-04-02	0.530	0.550	0.510	0.540	0.540	16,475,700
2026-04-01	0.510	0.540	0.500	0.530	0.530	23,090,800
2026-03-31	0.540	0.560	0.490	0.510	0.510	48,445,800
2026-03-30	0.520	0.550	0.510	0.530	0.530	25,690,900
2026-03-27	0.550	0.560	0.500	0.510	0.510	29,895,400
2026-03-26	0.550	0.560	0.540	0.550	0.550	9,956,900
2026-03-25	0.550	0.570	0.540	0.560	0.560	26,434,900
2026-03-24	0.550	0.560	0.540	0.540	0.540	10,310,200
2026-03-23	0.550	0.600	0.550	0.560	0.560	40,682,000
2026-03-20	0.560	0.580	0.530	0.550	0.550	40,997,600
2026-03-19	0.550	0.590	0.540	0.560	0.560	43,106,000
2026-03-18	0.610	0.640	0.550	0.550	0.550	80,840,900
2026-03-17	0.510	0.610	0.500	0.610	0.610	80,450,800
2026-03-16	0.460	0.510	0.450	0.500	0.500	30,257,600
2026-03-13	0.460	0.490	0.450	0.450	0.450	23,285,100
2026-03-12	0.490	0.490	0.460	0.460	0.460	68,634,200
2026-03-11	0.460	0.560	0.430	0.490	0.490	117,538,400
2026-03-10	0.530	0.550	0.510	0.520	0.520	37,986,300
2026-03-09	0.560	0.560	0.500	0.550	0.550	61,964,800
2026-03-06	0.590	0.600	0.550	0.550	0.550	41,914,400
2026-03-05	0.610	0.630	0.590	0.590	0.590	31,845,900
2026-03-04	0.690	0.700	0.600	0.600	0.600	84,800,600
2026-03-03	0.650	0.710	0.610	0.690	0.690	97,904,400
2026-03-02	0.630	0.680	0.620	0.650	0.650	48,026,200
2026-02-27	0.650	0.650	0.630	0.630	0.630	19,904,000
2026-02-26	0.640	0.660	0.630	0.650	0.650	33,892,400
2026-02-25	0.660	0.660	0.630	0.640	0.640	27,014,700
2026-02-24	0.630	0.660	0.610	0.650	0.650	59,874,800
2026-02-23	0.610	0.630	0.590	0.630	0.630	42,642,800
2026-02-20	0.620	0.630	0.580	0.600	0.600	90,473,100
2026-02-19	0.670	0.670	0.610	0.620	0.620	72,595,700
2026-02-18	0.670	0.680	0.620	0.670	0.670	51,685,600
2026-02-13	0.620	0.730	0.600	0.630	0.630	163,933,900
2026-02-12	0.770	0.790	0.630	0.670	0.670	65,263,800
2026-02-11	0.760	0.790	0.750	0.770	0.770	30,919,300
2026-02-10	0.840	0.850	0.760	0.770	0.770	93,495,900
2026-02-09	0.830	0.870	0.830	0.840	0.840	41,695,300
2026-02-06	0.840	0.870	0.820	0.840	0.840	24,772,000
2026-02-05	0.860	0.870	0.820	0.850	0.850	49,490,000
2026-02-04	0.980	1.010	0.850	0.850	0.850	48,685,000
2026-02-03	0.950	1.010	0.940	0.980	0.980	26,229,400
2026-02-02	1.030	1.030	0.920	0.940	0.940	45,261,900
2026-01-30	1.040	1.070	1.010	1.030	1.030	50,548,800
2026-01-29	1.100	1.130	1.000	1.040	1.040	84,816,700
2026-01-28	0.940	1.080	0.920	1.080	1.080	122,356,500

← NewerPage 3 of 21 · 1,250 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.