Raízen S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.740	1.820	1.740	1.780	1.780	12,284,900
2025-02-07	1.830	1.830	1.730	1.760	1.760	13,870,800
2025-02-06	1.700	1.870	1.620	1.830	1.830	83,469,300
2025-02-05	1.840	1.840	1.680	1.690	1.690	55,017,400
2025-02-04	1.900	1.910	1.830	1.830	1.830	24,726,200
2025-02-03	1.890	1.910	1.850	1.900	1.900	45,100,900
2025-01-31	1.960	1.980	1.900	1.900	1.900	26,067,200
2025-01-30	1.930	1.980	1.930	1.960	1.960	18,046,400
2025-01-29	1.980	1.980	1.910	1.930	1.930	13,931,500
2025-01-28	1.970	1.990	1.930	1.960	1.960	12,290,900
2025-01-27	1.900	2.020	1.880	1.970	1.970	28,205,600
2025-01-24	1.860	1.930	1.850	1.890	1.890	15,674,800
2025-01-23	1.920	1.920	1.850	1.860	1.860	20,412,700
2025-01-22	1.880	1.970	1.870	1.920	1.920	30,904,800
2025-01-21	1.920	1.930	1.830	1.870	1.870	35,349,000
2025-01-20	2.010	2.020	1.910	1.930	1.930	27,664,800
2025-01-17	2.020	2.040	2.000	2.040	2.040	18,985,500
2025-01-16	2.100	2.100	2.000	2.010	2.010	12,421,700
2025-01-15	2.020	2.100	2.000	2.090	2.090	14,407,900
2025-01-14	2.030	2.030	1.970	2.000	2.000	13,086,300
2025-01-13	2.030	2.050	1.990	2.020	2.020	12,207,500
2025-01-10	2.040	2.060	2.000	2.020	2.020	9,779,600
2025-01-09	2.060	2.070	2.030	2.040	2.040	7,717,100
2025-01-08	2.150	2.160	2.040	2.040	2.040	18,382,900
2025-01-07	2.170	2.230	2.150	2.150	2.150	12,729,800
2025-01-06	2.130	2.180	2.100	2.170	2.170	11,428,400
2025-01-03	2.130	2.140	2.080	2.130	2.130	8,761,300
2025-01-02	2.160	2.170	2.100	2.130	2.130	14,326,900
2024-12-30	2.120	2.160	2.100	2.160	2.160	9,308,400
2024-12-27	2.160	2.180	2.110	2.120	2.120	12,949,600
2024-12-26	2.180	2.210	2.140	2.150	2.150	9,760,900
2024-12-23	2.270	2.300	2.150	2.180	2.180	10,146,500
2024-12-20	2.160	2.320	2.150	2.290	2.290	16,986,900
2024-12-19	2.190	2.220	2.150	2.160	2.160	18,541,900
2024-12-18	2.330	2.330	2.150	2.190	2.190	27,431,600
2024-12-17	2.400	2.420	2.320	2.330	2.330	28,340,300
2024-12-16	2.450	2.480	2.410	2.420	2.420	8,361,200
2024-12-13	2.460	2.480	2.430	2.450	2.450	11,458,800
2024-12-12	2.590	2.600	2.450	2.460	2.460	17,849,500
2024-12-11	2.530	2.650	2.520	2.610	2.610	17,653,200
2024-12-10	2.470	2.550	2.450	2.530	2.530	8,039,800
2024-12-09	2.470	2.500	2.420	2.450	2.450	7,301,100
2024-12-06	2.570	2.590	2.440	2.460	2.460	12,556,500
2024-12-05	2.590	2.620	2.540	2.560	2.560	7,198,800
2024-12-04	2.520	2.590	2.510	2.560	2.560	10,648,700
2024-12-03	2.510	2.550	2.500	2.520	2.520	8,044,700
2024-12-02	2.640	2.650	2.500	2.520	2.520	17,479,000
2024-11-29	2.550	2.670	2.520	2.640	2.640	15,392,500
2024-11-28	2.640	2.660	2.550	2.550	2.550	14,552,800
2024-11-27	2.660	2.690	2.630	2.660	2.660	12,567,600
2024-11-26	2.660	2.690	2.620	2.660	2.660	13,626,600
2024-11-25	2.610	2.700	2.580	2.660	2.660	21,164,300
2024-11-22	2.450	2.610	2.440	2.600	2.600	34,250,600
2024-11-21	2.460	2.470	2.420	2.430	2.430	11,431,800
2024-11-19	2.500	2.500	2.450	2.470	2.470	10,094,400
2024-11-18	2.430	2.510	2.410	2.500	2.500	23,151,600
2024-11-14	2.480	2.490	2.420	2.420	2.420	22,257,400
2024-11-13	2.630	2.640	2.480	2.480	2.480	35,585,100
2024-11-12	2.700	2.700	2.630	2.650	2.650	12,394,800
2024-11-11	2.700	2.720	2.660	2.700	2.700	9,046,400

← NewerPage 8 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.