Raízen S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 2.780 | 2.790 | 2.680 | 2.690 | 2.690 | 19,310,100 |
| 2024-11-07 | 2.900 | 2.930 | 2.780 | 2.810 | 2.810 | 19,803,300 |
| 2024-11-06 | 2.840 | 2.940 | 2.830 | 2.910 | 2.910 | 13,862,400 |
| 2024-11-05 | 2.890 | 2.910 | 2.830 | 2.910 | 2.910 | 13,711,300 |
| 2024-11-04 | 2.860 | 2.910 | 2.850 | 2.900 | 2.900 | 17,627,100 |
| 2024-11-01 | 2.810 | 2.870 | 2.800 | 2.850 | 2.850 | 28,994,500 |
| 2024-10-31 | 2.840 | 2.860 | 2.800 | 2.800 | 2.800 | 14,672,700 |
| 2024-10-30 | 2.830 | 2.860 | 2.820 | 2.840 | 2.840 | 10,440,400 |
| 2024-10-29 | 2.880 | 2.890 | 2.810 | 2.830 | 2.830 | 12,177,900 |
| 2024-10-28 | 2.850 | 2.890 | 2.840 | 2.870 | 2.870 | 7,054,100 |
| 2024-10-25 | 2.930 | 2.970 | 2.820 | 2.830 | 2.830 | 16,939,300 |
| 2024-10-24 | 2.880 | 2.950 | 2.840 | 2.920 | 2.920 | 12,679,700 |
| 2024-10-23 | 2.840 | 2.880 | 2.800 | 2.870 | 2.870 | 15,165,900 |
| 2024-10-22 | 2.860 | 2.890 | 2.830 | 2.850 | 2.850 | 11,828,900 |
| 2024-10-21 | 2.930 | 2.930 | 2.880 | 2.880 | 2.880 | 11,978,200 |
| 2024-10-18 | 2.960 | 2.980 | 2.900 | 2.910 | 2.910 | 7,113,200 |
| 2024-10-17 | 3.000 | 3.010 | 2.920 | 2.960 | 2.960 | 9,029,500 |
| 2024-10-16 | 3.010 | 3.060 | 3.000 | 3.010 | 3.010 | 11,776,600 |
| 2024-10-15 | 2.960 | 3.020 | 2.950 | 3.010 | 3.010 | 10,640,600 |
| 2024-10-14 | 2.940 | 2.980 | 2.900 | 2.960 | 2.960 | 12,104,800 |
| 2024-10-11 | 2.970 | 2.980 | 2.890 | 2.950 | 2.950 | 11,818,200 |
| 2024-10-10 | 2.990 | 3.010 | 2.960 | 2.980 | 2.980 | 6,296,100 |
| 2024-10-09 | 3.010 | 3.020 | 2.960 | 2.980 | 2.980 | 11,235,800 |
| 2024-10-08 | 3.030 | 3.040 | 3.010 | 3.020 | 3.020 | 10,704,000 |
| 2024-10-07 | 3.060 | 3.070 | 3.010 | 3.040 | 3.040 | 9,381,800 |
| 2024-10-04 | 3.050 | 3.100 | 3.030 | 3.050 | 3.050 | 6,918,100 |
| 2024-10-03 | 3.140 | 3.150 | 3.000 | 3.060 | 3.060 | 19,345,600 |
| 2024-10-02 | 3.130 | 3.240 | 3.130 | 3.160 | 3.160 | 12,512,800 |
| 2024-10-01 | 3.110 | 3.170 | 3.090 | 3.110 | 3.110 | 14,780,800 |
| 2024-09-30 | 3.130 | 3.170 | 3.090 | 3.100 | 3.100 | 16,445,800 |
| 2024-09-27 | 3.050 | 3.200 | 3.040 | 3.160 | 3.160 | 29,030,200 |
| 2024-09-26 | 3.040 | 3.110 | 3.030 | 3.050 | 3.050 | 10,502,800 |
| 2024-09-25 | 3.110 | 3.120 | 3.020 | 3.040 | 3.040 | 14,092,400 |
| 2024-09-24 | 3.080 | 3.150 | 3.070 | 3.100 | 3.100 | 16,486,900 |
| 2024-09-23 | 3.140 | 3.140 | 3.040 | 3.040 | 3.040 | 23,737,500 |
| 2024-09-20 | 3.060 | 3.140 | 3.040 | 3.140 | 3.140 | 28,750,400 |
| 2024-09-19 | 3.130 | 3.140 | 3.070 | 3.070 | 3.070 | 7,206,400 |
| 2024-09-18 | 3.130 | 3.170 | 3.090 | 3.100 | 3.100 | 17,521,900 |
| 2024-09-17 | 3.090 | 3.180 | 3.070 | 3.150 | 3.150 | 14,435,100 |
| 2024-09-16 | 3.100 | 3.140 | 3.070 | 3.100 | 3.100 | 8,655,300 |
| 2024-09-13 | 3.080 | 3.140 | 3.060 | 3.090 | 3.090 | 13,100,000 |
| 2024-09-12 | 3.000 | 3.090 | 2.980 | 3.060 | 3.060 | 19,973,100 |
| 2024-09-11 | 2.950 | 3.000 | 2.940 | 2.990 | 2.990 | 11,743,600 |
| 2024-09-10 | 3.000 | 3.000 | 2.920 | 2.950 | 2.950 | 14,109,100 |
| 2024-09-09 | 3.040 | 3.050 | 2.980 | 3.000 | 3.000 | 8,979,100 |
| 2024-09-06 | 3.140 | 3.150 | 3.040 | 3.040 | 3.040 | 18,739,000 |
| 2024-09-05 | 3.140 | 3.180 | 3.120 | 3.140 | 3.140 | 11,152,600 |
| 2024-09-04 | 3.120 | 3.170 | 3.100 | 3.140 | 3.140 | 11,117,700 |
| 2024-09-03 | 3.170 | 3.190 | 3.120 | 3.120 | 3.120 | 8,074,600 |
| 2024-09-02 | 3.190 | 3.200 | 3.160 | 3.180 | 3.180 | 5,522,000 |
| 2024-08-30 | 3.190 | 3.220 | 3.150 | 3.210 | 3.210 | 12,964,900 |
| 2024-08-29 | 3.260 | 3.270 | 3.170 | 3.210 | 3.210 | 13,161,000 |
| 2024-08-28 | 3.270 | 3.290 | 3.210 | 3.270 | 3.270 | 11,631,600 |
| 2024-08-27 | 3.290 | 3.320 | 3.260 | 3.280 | 3.280 | 12,921,700 |
| 2024-08-26 | 3.250 | 3.320 | 3.200 | 3.300 | 3.300 | 13,657,200 |
| 2024-08-23 | 3.220 | 3.320 | 3.220 | 3.270 | 3.270 | 17,499,800 |
| 2024-08-22 | 3.250 | 3.280 | 3.200 | 3.240 | 3.240 | 14,370,300 |
| 2024-08-21 | 3.290 | 3.330 | 3.220 | 3.250 | 3.250 | 25,056,600 |
| 2024-08-20 | 3.310 | 3.310 | 3.240 | 3.300 | 3.300 | 13,042,400 |
| 2024-08-19 | 3.310 | 3.350 | 3.280 | 3.300 | 3.300 | 18,287,500 |
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.