RAIZ4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	0.360	0.360	0.330	0.330	0.330	42,948
2026-07-10	0.360	0.360	0.360	0.360	0.360	33,549
2026-07-09	0.390	0.390	0.360	0.370	0.370	81,615
2026-07-08	0.400	0.400	0.380	0.380	0.380	35,647
2026-07-07	0.390	0.400	0.380	0.400	0.400	21,926
2026-07-06	0.400	0.400	0.380	0.400	0.400	23,796
2026-07-03	0.390	0.390	0.390	0.390	0.390	121,038
2026-07-02	0.410	0.410	0.380	0.390	0.390	28,324
2026-07-01	0.390	0.420	0.370	0.410	0.410	31,375
2026-06-30	0.410	0.420	0.380	0.390	0.390	38,471
2026-06-29	0.420	0.430	0.400	0.410	0.410	25,075
2026-06-26	0.430	0.430	0.430	0.430	0.430	20,903
2026-06-25	0.430	0.440	0.420	0.430	0.430	20,446
2026-06-24	0.430	0.440	0.420	0.430	0.430	24,792
2026-06-23	0.430	0.430	0.420	0.430	0.430	20,576
2026-06-22	0.420	0.430	0.410	0.420	0.420	29,227
2026-06-19	0.420	0.420	0.420	0.420	0.420	20,030
2026-06-18	0.430	0.470	0.400	0.420	0.420	100,540
2026-06-17	0.430	0.440	0.410	0.420	0.420	28,041
2026-06-16	0.430	0.430	0.410	0.420	0.420	26,504
2026-06-15	0.440	0.440	0.420	0.430	0.430	40,265
2026-06-12	0.440	0.460	0.420	0.440	0.440	32,176
2026-06-11	0.460	0.470	0.430	0.450	0.450	39,732
2026-06-10	0.480	0.490	0.430	0.460	0.460	55,254
2026-06-09	0.440	0.550	0.440	0.480	0.480	179,645
2026-06-08	0.410	0.440	0.380	0.430	0.430	102,353
2026-06-05	0.390	0.390	0.390	0.390	0.390	88,040
2026-06-03	0.400	0.400	0.400	0.400	0.400	41,854
2026-06-02	0.400	0.410	0.370	0.390	0.390	44,719
2026-06-01	0.370	0.400	0.350	0.400	0.400	74,970
2026-05-29	0.370	0.370	0.370	0.370	0.370	78,059
2026-05-28	0.420	0.420	0.330	0.360	0.360	235,275
2026-05-27	0.400	0.420	0.390	0.410	0.410	49,171
2026-05-26	0.410	0.410	0.390	0.400	0.400	53,309
2026-05-25	0.400	0.420	0.380	0.410	0.410	94,943
2026-05-22	0.400	0.400	0.400	0.400	0.400	80,156
2026-05-21	0.420	0.430	0.390	0.400	0.400	124,366
2026-05-20	0.410	0.430	0.400	0.430	0.430	78,230
2026-05-19	0.440	0.440	0.400	0.410	0.410	58,251
2026-05-18	0.460	0.480	0.430	0.430	0.430	33,707
2026-05-15	0.460	0.460	0.460	0.460	0.460	131,725
2026-05-14	0.440	0.440	0.440	0.440	0.440	54,119
2026-05-13	0.470	0.470	0.470	0.470	0.470	31,710
2026-05-12	0.470	0.470	0.470	0.470	0.470	32,150
2026-05-11	0.460	0.460	0.460	0.460	0.460	69,477
2026-05-08	0.480	0.480	0.480	0.480	0.480	31,406
2026-05-07	0.480	0.490	0.480	0.480	0.480	22,849
2026-05-06	0.480	0.490	0.470	0.490	0.490	22,992
2026-05-05	0.470	0.480	0.460	0.480	0.480	34,306
2026-05-04	0.480	0.500	0.470	0.480	0.480	37,782
2026-04-30	0.480	0.480	0.480	0.480	0.480	31,467
2026-04-29	0.490	0.490	0.460	0.470	0.470	45,049
2026-04-28	0.500	0.500	0.470	0.480	0.480	64,324
2026-04-27	0.530	0.530	0.490	0.490	0.490	117,349
2026-04-24	0.520	0.520	0.520	0.520	0.520	50,959
2026-04-23	0.540	0.540	0.510	0.510	0.510	104,034
2026-04-22	0.540	0.540	0.520	0.540	0.540	70,416
2026-04-20	0.540	0.540	0.540	0.540	0.540	73,208
2026-04-17	0.530	0.530	0.530	0.530	0.530	121,043
2026-04-16	0.580	0.580	0.540	0.540	0.540	39,982

← NewerPage 2 of 8 · 451 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.