Raízen S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.820	1.860	1.750	1.780	1.780	17,153,000
2025-05-09	1.830	1.850	1.760	1.800	1.800	10,679,100
2025-05-08	1.770	1.850	1.770	1.820	1.820	17,083,100
2025-05-07	1.770	1.770	1.720	1.730	1.730	6,602,600
2025-05-06	1.760	1.800	1.740	1.760	1.760	7,271,600
2025-05-05	1.860	1.890	1.740	1.770	1.770	18,269,200
2025-05-02	1.820	1.870	1.810	1.850	1.850	8,533,400
2025-04-30	1.830	1.870	1.790	1.810	1.810	18,789,200
2025-04-29	1.790	1.840	1.780	1.830	1.830	5,937,200
2025-04-28	1.800	1.840	1.780	1.790	1.790	8,460,000
2025-04-25	1.840	1.840	1.770	1.800	1.800	19,383,700
2025-04-24	1.780	1.870	1.770	1.850	1.850	15,057,000
2025-04-23	1.750	1.820	1.740	1.780	1.780	16,208,900
2025-04-22	1.760	1.780	1.720	1.730	1.730	11,931,100
2025-04-17	1.740	1.790	1.730	1.760	1.760	7,768,000
2025-04-16	1.760	1.770	1.730	1.740	1.740	10,537,200
2025-04-15	1.770	1.780	1.730	1.760	1.760	7,699,100
2025-04-14	1.780	1.790	1.730	1.780	1.780	11,081,100
2025-04-11	1.770	1.780	1.740	1.760	1.760	10,450,200
2025-04-10	1.780	1.790	1.720	1.770	1.770	14,657,400
2025-04-09	1.680	1.800	1.660	1.770	1.770	22,108,400
2025-04-08	1.700	1.740	1.660	1.690	1.690	14,045,200
2025-04-07	1.710	1.760	1.660	1.690	1.690	16,808,000
2025-04-04	1.810	1.810	1.720	1.740	1.740	17,281,200
2025-04-03	1.830	1.890	1.820	1.840	1.840	17,001,000
2025-04-02	1.870	1.900	1.830	1.840	1.840	11,664,400
2025-04-01	1.840	1.880	1.840	1.870	1.870	7,913,000
2025-03-31	1.860	1.880	1.830	1.850	1.850	10,945,000
2025-03-28	1.920	1.920	1.850	1.860	1.860	11,957,400
2025-03-27	1.890	1.920	1.870	1.910	1.910	11,787,000
2025-03-26	1.870	1.900	1.860	1.890	1.890	11,413,300
2025-03-25	1.870	1.890	1.860	1.890	1.890	9,220,800
2025-03-24	1.870	1.890	1.830	1.870	1.870	8,783,300
2025-03-21	1.840	1.870	1.820	1.870	1.870	37,336,200
2025-03-20	1.860	1.890	1.830	1.840	1.840	15,715,500
2025-03-19	1.830	1.870	1.810	1.860	1.860	11,583,900
2025-03-18	1.830	1.840	1.800	1.830	1.830	8,092,100
2025-03-17	1.780	1.850	1.770	1.830	1.830	13,270,700
2025-03-14	1.710	1.800	1.700	1.780	1.780	15,533,300
2025-03-13	1.710	1.720	1.680	1.710	1.710	10,225,800
2025-03-12	1.750	1.760	1.700	1.710	1.710	6,996,800
2025-03-11	1.750	1.760	1.700	1.740	1.740	6,087,600
2025-03-10	1.730	1.790	1.730	1.750	1.750	10,844,500
2025-03-07	1.680	1.770	1.670	1.740	1.740	14,323,600
2025-03-06	1.700	1.720	1.650	1.700	1.700	15,139,700
2025-03-05	1.660	1.720	1.650	1.710	1.710	9,729,600
2025-02-28	1.740	1.760	1.630	1.650	1.650	21,631,200
2025-02-27	1.740	1.770	1.720	1.730	1.730	8,377,800
2025-02-26	1.780	1.790	1.720	1.740	1.740	9,788,600
2025-02-25	1.700	1.780	1.660	1.770	1.770	24,501,700
2025-02-24	1.730	1.730	1.670	1.700	1.700	14,511,700
2025-02-21	1.750	1.760	1.700	1.730	1.730	11,551,700
2025-02-20	1.770	1.770	1.730	1.750	1.750	14,356,300
2025-02-19	1.840	1.840	1.770	1.770	1.770	19,929,400
2025-02-18	1.850	1.920	1.830	1.840	1.840	28,623,500
2025-02-17	1.710	1.850	1.640	1.850	1.850	49,607,700
2025-02-14	1.770	1.800	1.730	1.770	1.770	19,942,000
2025-02-13	1.790	1.800	1.750	1.770	1.770	5,913,500
2025-02-12	1.800	1.830	1.750	1.790	1.790	13,263,300
2025-02-11	1.770	1.830	1.770	1.810	1.810	8,225,900

← NewerPage 7 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.