Raízen S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.840	0.960	0.830	0.900	0.900	44,813,300
2026-01-26	0.820	0.840	0.810	0.830	0.830	18,236,800
2026-01-23	0.820	0.840	0.810	0.810	0.810	28,835,300
2026-01-22	0.800	0.820	0.800	0.810	0.810	17,975,400
2026-01-21	0.790	0.820	0.790	0.810	0.810	40,606,300
2026-01-20	0.800	0.810	0.790	0.790	0.790	16,938,800
2026-01-19	0.820	0.820	0.800	0.800	0.800	20,976,600
2026-01-16	0.860	0.860	0.820	0.820	0.820	33,088,800
2026-01-15	0.860	0.870	0.840	0.860	0.860	29,148,200
2026-01-14	0.840	0.870	0.820	0.860	0.860	34,344,300
2026-01-13	0.850	0.880	0.830	0.830	0.830	37,876,100
2026-01-12	0.860	0.880	0.820	0.850	0.850	53,854,100
2026-01-09	0.820	0.860	0.820	0.850	0.850	30,348,600
2026-01-08	0.820	0.840	0.820	0.820	0.820	15,553,000
2026-01-07	0.810	0.840	0.810	0.830	0.830	27,254,100
2026-01-06	0.820	0.830	0.810	0.810	0.810	10,522,500
2026-01-05	0.810	0.820	0.790	0.820	0.820	27,242,000
2026-01-02	0.820	0.830	0.800	0.800	0.800	18,894,200
2025-12-30	0.810	0.820	0.800	0.810	0.810	14,932,000
2025-12-29	0.810	0.810	0.800	0.800	0.800	7,782,100
2025-12-26	0.810	0.820	0.800	0.810	0.810	12,239,600
2025-12-23	0.810	0.820	0.810	0.810	0.810	5,742,800
2025-12-22	0.820	0.830	0.810	0.810	0.810	13,221,500
2025-12-19	0.830	0.860	0.810	0.810	0.810	42,387,000
2025-12-18	0.820	0.840	0.810	0.820	0.820	26,431,500
2025-12-17	0.840	0.840	0.810	0.820	0.820	24,156,200
2025-12-16	0.850	0.850	0.820	0.830	0.830	22,039,100
2025-12-15	0.860	0.870	0.830	0.860	0.860	33,775,200
2025-12-12	0.850	0.870	0.830	0.850	0.850	22,569,100
2025-12-11	0.850	0.860	0.840	0.860	0.860	10,236,700
2025-12-10	0.850	0.860	0.830	0.840	0.840	16,671,700
2025-12-09	0.870	0.870	0.830	0.860	0.860	28,440,800
2025-12-08	0.840	0.880	0.830	0.870	0.870	35,828,500
2025-12-05	0.860	0.870	0.830	0.830	0.830	24,603,000
2025-12-04	0.860	0.880	0.850	0.860	0.860	18,450,300
2025-12-03	0.850	0.870	0.840	0.860	0.860	17,504,200
2025-12-02	0.840	0.870	0.840	0.860	0.860	18,833,600
2025-12-01	0.840	0.850	0.820	0.840	0.840	20,019,800
2025-11-28	0.840	0.850	0.830	0.840	0.840	15,894,400
2025-11-27	0.830	0.880	0.820	0.830	0.830	32,784,900
2025-11-26	0.810	0.840	0.810	0.810	0.810	18,240,500
2025-11-25	0.810	0.820	0.810	0.810	0.810	8,958,700
2025-11-24	0.840	0.860	0.810	0.810	0.810	19,398,000
2025-11-21	0.850	0.860	0.830	0.830	0.830	24,194,000
2025-11-19	0.860	0.870	0.840	0.850	0.850	19,980,300
2025-11-18	0.840	0.860	0.830	0.850	0.850	9,688,600
2025-11-17	0.850	0.860	0.820	0.850	0.850	24,827,200
2025-11-14	0.870	0.900	0.860	0.870	0.870	17,262,600
2025-11-13	0.930	0.930	0.870	0.870	0.870	20,580,500
2025-11-12	0.920	0.940	0.890	0.930	0.930	16,565,300
2025-11-11	0.870	0.940	0.870	0.920	0.920	33,085,400
2025-11-10	0.840	0.880	0.840	0.870	0.870	12,656,300
2025-11-07	0.890	0.900	0.820	0.840	0.840	29,792,700
2025-11-06	0.920	0.920	0.860	0.890	0.890	27,612,100
2025-11-05	0.920	0.940	0.910	0.910	0.910	16,181,700
2025-11-04	0.940	0.950	0.910	0.920	0.920	16,142,100
2025-11-03	0.950	0.960	0.920	0.940	0.940	20,180,500
2025-10-31	0.920	0.960	0.910	0.950	0.950	31,858,600
2025-10-30	0.910	0.960	0.900	0.940	0.940	21,273,000
2025-10-29	0.930	0.940	0.910	0.920	0.920	9,412,200

← NewerPage 4 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.