Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.33▼ 3.40%

← RAIZ4.SA stock page

Raízen S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.360	0.380	0.360	0.370	0.370	12,488,900
2026-10-15	0.360	0.370	0.350	0.360	0.360	5,690,600
2026-10-14	0.360	0.370	0.340	0.370	0.370	19,490,700
2026-10-13	0.380	0.390	0.340	0.360	0.360	46,995,800
2026-10-09	0.340	0.380	0.340	0.380	0.380	34,407,900
2026-10-08	0.330	0.350	0.330	0.340	0.340	20,980,600
2026-10-07	0.340	0.350	0.330	0.330	0.330	11,984,000
2026-10-06	0.370	0.370	0.340	0.340	0.340	14,465,600
2026-10-05	0.380	0.380	0.340	0.360	0.360	50,912,800
2026-10-02	0.330	0.370	0.320	0.350	0.350	28,381,400
2026-10-01	0.320	0.340	0.310	0.330	0.330	21,447,500
2026-09-30	0.300	0.310	0.290	0.310	0.310	14,916,900
2026-09-29	0.280	0.300	0.280	0.290	0.290	8,565,000
2026-09-28	0.280	0.290	0.280	0.290	0.290	7,100,000
2026-09-25	0.280	0.300	0.280	0.280	0.280	6,197,400
2026-09-24	0.280	0.290	0.270	0.290	0.290	8,311,500
2026-09-23	0.270	0.290	0.270	0.280	0.280	15,257,900
2026-09-22	0.270	0.280	0.260	0.280	0.280	15,773,400
2026-09-21	0.260	0.270	0.260	0.270	0.270	9,702,900

Page 1 of 1 · 19 trading days

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.