RAIZ4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	0.590	0.590	0.570	0.580	0.580	32,848
2026-04-14	0.590	0.610	0.570	0.580	0.580	58,448
2026-04-13	0.590	0.600	0.560	0.590	0.590	46,310
2026-04-10	0.580	0.580	0.580	0.580	0.580	76,429
2026-04-09	0.550	0.550	0.530	0.550	0.550	21,496
2026-04-08	0.520	0.550	0.510	0.550	0.550	30,372
2026-04-07	0.550	0.550	0.510	0.520	0.520	27,109
2026-04-06	0.550	0.560	0.530	0.540	0.540	29,845
2026-04-02	0.540	0.540	0.540	0.540	0.540	35,639
2026-04-01	0.520	0.540	0.510	0.530	0.530	53,920
2026-03-31	0.530	0.560	0.490	0.510	0.510	44,564
2026-03-30	0.520	0.540	0.510	0.520	0.520	74,022
2026-03-27	0.520	0.520	0.520	0.520	0.520	139,235
2026-03-26	0.560	0.560	0.550	0.560	0.560	26,669
2026-03-25	0.550	0.570	0.540	0.560	0.560	50,997
2026-03-24	0.570	0.570	0.540	0.550	0.550	36,068
2026-03-23	0.560	0.610	0.550	0.560	0.560	43,750
2026-03-20	0.550	0.550	0.550	0.550	0.550	42,893
2026-03-19	0.560	0.590	0.540	0.570	0.570	45,798
2026-03-18	0.610	0.630	0.550	0.550	0.550	84,610
2026-03-17	0.510	0.620	0.500	0.610	0.610	137,534
2026-03-16	0.460	0.520	0.450	0.500	0.500	60,926
2026-03-13	0.460	0.460	0.460	0.460	0.460	58,576
2026-03-12	0.500	0.500	0.460	0.460	0.460	80,938
2026-03-11	0.510	0.560	0.440	0.500	0.500	137,569
2026-03-10	0.550	0.550	0.510	0.530	0.530	52,424
2026-03-09	0.570	0.570	0.500	0.530	0.530	93,424
2026-03-06	0.560	0.560	0.560	0.560	0.560	153,435
2026-03-05	0.610	0.630	0.590	0.590	0.590	70,086
2026-03-04	0.700	0.700	0.600	0.610	0.610	240,688
2026-03-03	0.650	0.710	0.610	0.700	0.700	75,431
2026-03-02	0.640	0.680	0.620	0.660	0.660	66,987
2026-02-27	0.650	0.650	0.650	0.650	0.650	39,386
2026-02-26	0.650	0.660	0.630	0.650	0.650	46,554
2026-02-25	0.660	0.660	0.630	0.650	0.650	50,002
2026-02-24	0.640	0.660	0.610	0.650	0.650	74,183
2026-02-23	0.610	0.630	0.590	0.630	0.630	62,269
2026-02-20	0.620	0.620	0.620	0.620	0.620	181,963
2026-02-19	0.670	0.680	0.610	0.630	0.630	140,947
2026-02-18	0.650	0.690	0.630	0.670	0.670	67,168
2026-02-13	0.640	0.640	0.640	0.640	0.640	127,809
2026-02-12	0.780	0.790	0.640	0.690	0.690	112,124
2026-02-11	0.770	0.790	0.750	0.770	0.770	213,627
2026-02-10	0.850	0.850	0.760	0.770	0.770	107,971
2026-02-09	0.860	0.890	0.830	0.860	0.860	104,720
2026-02-06	0.850	0.850	0.850	0.850	0.850	121,689
2026-02-05	0.870	0.870	0.820	0.840	0.840	131,510
2026-02-04	0.980	1.010	0.860	0.870	0.870	144,990
2026-02-03	0.950	1.010	0.940	0.980	0.980	46,871
2026-02-02	1.040	1.050	0.920	0.950	0.950	78,550
2026-01-30	1.020	1.020	1.020	1.020	1.020	22,315
2026-01-29	1.100	1.130	1.000	1.060	1.060	135,965
2026-01-28	0.920	1.080	0.910	1.070	1.070	171,978
2026-01-27	0.840	0.950	0.830	0.950	0.950	77,873
2026-01-26	0.820	0.840	0.810	0.840	0.840	39,506
2026-01-23	0.820	0.820	0.820	0.820	0.820	28,133
2026-01-22	0.810	0.820	0.800	0.810	0.810	51,395
2026-01-21	0.800	0.820	0.790	0.810	0.810	30,336
2026-01-20	0.800	0.810	0.800	0.800	0.800	30,779
2026-01-19	0.830	0.830	0.800	0.810	0.810	114,321

← NewerPage 3 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.