Raízen S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.410	1.420	1.380	1.380	1.380	9,207,300
2025-08-04	1.410	1.420	1.370	1.390	1.390	22,125,100
2025-08-01	1.420	1.440	1.400	1.400	1.400	12,700,000
2025-07-31	1.420	1.430	1.390	1.420	1.420	20,579,300
2025-07-30	1.400	1.450	1.390	1.430	1.430	31,241,400
2025-07-29	1.440	1.460	1.390	1.420	1.420	21,838,000
2025-07-28	1.480	1.490	1.420	1.440	1.440	12,773,700
2025-07-25	1.500	1.520	1.460	1.480	1.480	16,723,600
2025-07-24	1.530	1.570	1.490	1.510	1.510	10,616,000
2025-07-23	1.470	1.560	1.460	1.540	1.540	15,495,800
2025-07-22	1.490	1.510	1.460	1.460	1.460	5,825,000
2025-07-21	1.510	1.520	1.480	1.490	1.490	11,793,500
2025-07-18	1.510	1.570	1.490	1.520	1.520	16,503,200
2025-07-17	1.520	1.530	1.500	1.520	1.520	5,991,400
2025-07-16	1.520	1.530	1.500	1.510	1.510	12,183,100
2025-07-15	1.530	1.560	1.500	1.510	1.510	12,467,000
2025-07-14	1.550	1.550	1.500	1.530	1.530	7,073,900
2025-07-11	1.570	1.570	1.520	1.540	1.540	11,548,900
2025-07-10	1.590	1.590	1.530	1.580	1.580	17,959,800
2025-07-09	1.670	1.670	1.600	1.610	1.610	14,574,800
2025-07-08	1.700	1.710	1.650	1.670	1.670	14,041,600
2025-07-07	1.710	1.710	1.690	1.690	1.690	5,768,900
2025-07-04	1.700	1.720	1.690	1.710	1.710	4,627,200
2025-07-03	1.690	1.720	1.660	1.700	1.700	9,255,600
2025-07-02	1.680	1.680	1.640	1.680	1.680	18,376,200
2025-07-01	1.650	1.700	1.650	1.670	1.670	12,160,200
2025-06-30	1.630	1.660	1.620	1.650	1.650	9,559,800
2025-06-27	1.650	1.680	1.630	1.630	1.630	6,409,900
2025-06-26	1.680	1.740	1.640	1.650	1.650	15,219,000
2025-06-25	1.640	1.690	1.590	1.670	1.670	34,194,000
2025-06-24	1.670	1.670	1.630	1.640	1.640	15,489,800
2025-06-23	1.720	1.730	1.640	1.650	1.650	19,754,100
2025-06-20	1.770	1.780	1.700	1.720	1.720	37,906,000
2025-06-18	1.890	1.910	1.770	1.770	1.770	17,882,300
2025-06-17	1.890	1.910	1.830	1.850	1.850	11,661,200
2025-06-16	1.850	1.930	1.830	1.900	1.900	15,942,300
2025-06-13	1.870	1.890	1.830	1.830	1.830	10,263,600
2025-06-12	1.900	1.910	1.870	1.890	1.890	9,780,400
2025-06-11	1.910	1.930	1.880	1.900	1.900	9,752,400
2025-06-10	1.980	2.000	1.920	1.920	1.920	13,786,000
2025-06-09	1.940	1.960	1.870	1.940	1.940	15,684,400
2025-06-06	1.980	1.990	1.940	1.980	1.980	7,461,400
2025-06-05	2.010	2.030	1.950	1.970	1.970	6,382,800
2025-06-04	2.010	2.060	1.970	2.010	2.010	8,495,300
2025-06-03	1.920	2.030	1.910	2.000	2.000	10,992,900
2025-06-02	1.970	1.990	1.920	1.920	1.920	14,103,500
2025-05-30	1.990	2.030	1.940	1.940	1.940	42,040,900
2025-05-29	1.980	2.000	1.930	1.990	1.990	13,705,700
2025-05-28	2.000	2.010	1.960	1.970	1.970	11,746,900
2025-05-27	1.960	2.080	1.960	1.990	1.990	17,869,100
2025-05-26	2.170	2.230	1.970	1.970	1.970	32,295,000
2025-05-23	2.010	2.230	1.960	2.140	2.140	48,573,700
2025-05-22	1.780	2.040	1.770	2.000	2.000	40,314,800
2025-05-21	1.690	1.810	1.680	1.780	1.780	32,595,900
2025-05-20	1.680	1.700	1.660	1.680	1.680	19,456,400
2025-05-19	1.700	1.710	1.660	1.690	1.690	20,380,600
2025-05-16	1.690	1.710	1.670	1.710	1.710	25,507,800
2025-05-15	1.710	1.720	1.680	1.700	1.700	24,464,000
2025-05-14	1.710	1.760	1.680	1.710	1.710	32,169,500
2025-05-13	1.780	1.870	1.770	1.790	1.790	20,095,900

← NewerPage 6 of 21 · 1,245 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.