Raízen S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.940	0.950	0.930	0.930	0.930	9,034,000
2025-10-27	0.980	0.980	0.930	0.950	0.950	17,642,000
2025-10-24	0.960	0.990	0.960	0.970	0.970	10,333,000
2025-10-23	0.950	1.010	0.950	0.960	0.960	22,663,700
2025-10-22	0.960	0.970	0.930	0.940	0.940	19,503,100
2025-10-21	0.910	0.970	0.900	0.960	0.960	24,465,100
2025-10-20	0.930	0.950	0.910	0.920	0.920	19,070,300
2025-10-17	0.840	0.980	0.840	0.930	0.930	41,706,700
2025-10-16	0.870	0.870	0.840	0.850	0.850	20,487,000
2025-10-15	0.890	0.900	0.870	0.870	0.870	17,242,500
2025-10-14	0.850	0.900	0.840	0.880	0.880	14,711,900
2025-10-13	0.860	0.880	0.840	0.850	0.850	19,956,700
2025-10-10	0.880	0.890	0.840	0.870	0.870	42,512,400
2025-10-09	0.920	0.930	0.860	0.880	0.880	23,073,200
2025-10-08	0.910	0.940	0.880	0.920	0.920	32,223,200
2025-10-07	0.980	0.980	0.900	0.900	0.900	36,269,600
2025-10-06	1.010	1.020	0.970	0.970	0.970	26,392,600
2025-10-03	1.010	1.030	1.000	1.010	1.010	16,534,100
2025-10-02	1.040	1.050	1.000	1.010	1.010	27,263,900
2025-10-01	1.010	1.050	1.010	1.030	1.030	19,965,500
2025-09-30	1.040	1.050	1.010	1.020	1.020	20,858,300
2025-09-29	1.040	1.060	1.020	1.030	1.030	24,787,900
2025-09-26	1.040	1.060	1.010	1.030	1.030	47,479,100
2025-09-25	1.110	1.160	1.020	1.020	1.020	55,638,800
2025-09-24	1.170	1.170	1.100	1.100	1.100	35,950,900
2025-09-23	1.190	1.200	1.170	1.170	1.170	21,059,700
2025-09-22	1.270	1.270	1.160	1.190	1.190	109,994,000
2025-09-19	1.320	1.320	1.290	1.290	1.290	14,499,400
2025-09-18	1.340	1.340	1.300	1.320	1.320	16,584,600
2025-09-17	1.310	1.350	1.300	1.340	1.340	31,306,800
2025-09-16	1.300	1.320	1.280	1.310	1.310	21,483,500
2025-09-15	1.270	1.300	1.240	1.290	1.290	16,239,100
2025-09-12	1.270	1.290	1.230	1.270	1.270	18,309,900
2025-09-11	1.270	1.300	1.260	1.270	1.270	16,974,800
2025-09-10	1.300	1.310	1.270	1.280	1.280	17,519,900
2025-09-09	1.370	1.370	1.270	1.290	1.290	44,453,300
2025-09-08	1.300	1.420	1.290	1.350	1.350	88,559,200
2025-09-05	1.320	1.330	1.260	1.280	1.280	41,458,800
2025-09-04	1.320	1.390	1.270	1.290	1.290	72,823,600
2025-09-03	1.220	1.330	1.180	1.270	1.270	49,203,800
2025-09-02	1.280	1.280	1.190	1.210	1.210	40,283,100
2025-09-01	1.200	1.280	1.190	1.240	1.240	41,390,000
2025-08-29	1.140	1.220	1.110	1.170	1.170	84,410,200
2025-08-28	1.070	1.180	1.040	1.090	1.090	55,384,600
2025-08-27	1.030	1.070	1.020	1.060	1.060	19,708,400
2025-08-26	1.050	1.050	1.020	1.020	1.020	14,344,000
2025-08-25	1.050	1.060	1.030	1.050	1.050	18,629,500
2025-08-22	1.040	1.080	1.020	1.040	1.040	26,099,500
2025-08-21	1.030	1.050	1.010	1.030	1.030	22,147,000
2025-08-20	1.050	1.060	1.010	1.030	1.030	18,503,400
2025-08-19	1.070	1.100	1.020	1.040	1.040	47,705,300
2025-08-18	1.070	1.210	1.060	1.150	1.150	54,149,800
2025-08-15	1.050	1.080	1.020	1.040	1.040	36,585,800
2025-08-14	1.130	1.130	1.020	1.050	1.050	105,867,000
2025-08-13	1.200	1.220	1.190	1.200	1.200	21,864,400
2025-08-12	1.190	1.250	1.180	1.210	1.210	27,539,300
2025-08-11	1.240	1.260	1.170	1.190	1.190	41,654,000
2025-08-08	1.310	1.310	1.240	1.240	1.240	20,781,000
2025-08-07	1.350	1.360	1.280	1.300	1.300	27,364,300
2025-08-06	1.390	1.400	1.340	1.340	1.340	20,477,300

← NewerPage 5 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.