RAIZ4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	0.840	0.840	0.840	0.840	0.840	58,964
2026-01-15	0.870	0.870	0.840	0.870	0.870	42,331
2026-01-14	0.840	0.870	0.820	0.860	0.860	38,851
2026-01-13	0.850	0.870	0.830	0.840	0.840	62,710
2026-01-12	0.860	0.880	0.820	0.850	0.850	111,637
2026-01-09	0.850	0.850	0.850	0.850	0.850	36,579
2026-01-08	0.830	0.840	0.820	0.830	0.830	78,569
2026-01-07	0.820	0.840	0.810	0.820	0.820	35,378
2026-01-06	0.820	0.830	0.810	0.810	0.810	26,240
2026-01-05	0.810	0.810	0.790	0.810	0.810	38,015
2026-01-02	0.810	0.810	0.810	0.810	0.810	37,558
2025-12-30	0.820	0.820	0.820	0.820	0.820	33,760
2025-12-29	0.810	0.810	0.800	0.810	0.810	28,423
2025-12-26	0.820	0.820	0.820	0.820	0.820	36,448
2025-12-23	0.820	0.820	0.820	0.820	0.820	23,890
2025-12-22	0.830	0.830	0.810	0.810	0.810	39,302
2025-12-19	0.820	0.820	0.820	0.820	0.820	66,367
2025-12-18	0.820	0.840	0.810	0.820	0.820	34,650
2025-12-17	0.840	0.840	0.810	0.820	0.820	32,019
2025-12-16	0.860	0.860	0.820	0.840	0.840	33,005
2025-12-15	0.860	0.870	0.830	0.850	0.850	44,153
2025-12-12	0.870	0.870	0.870	0.870	0.870	66,557
2025-12-11	0.850	0.860	0.840	0.850	0.850	28,170
2025-12-10	0.860	0.860	0.830	0.840	0.840	30,504
2025-12-09	0.880	0.880	0.830	0.850	0.850	101,666
2025-12-08	0.840	0.870	0.830	0.870	0.870	66,254
2025-12-05	0.830	0.830	0.830	0.830	0.830	99,357
2025-12-04	0.860	0.880	0.850	0.860	0.860	35,146
2025-12-03	0.860	0.870	0.840	0.850	0.850	31,179
2025-12-02	0.840	0.870	0.840	0.860	0.860	34,039
2025-12-01	0.850	0.850	0.820	0.840	0.840	42,813
2025-11-28	0.840	0.840	0.840	0.840	0.840	112,939
2025-11-27	0.830	0.890	0.820	0.850	0.850	120,941
2025-11-26	0.820	0.840	0.810	0.820	0.820	57,716
2025-11-25	0.820	0.820	0.810	0.810	0.810	35,867
2025-11-24	0.830	0.860	0.810	0.810	0.810	48,216
2025-11-21	0.840	0.840	0.840	0.840	0.840	32,483
2025-11-19	0.850	0.850	0.850	0.850	0.850	35,204
2025-11-18	0.850	0.860	0.830	0.840	0.840	31,241
2025-11-17	0.860	0.860	0.820	0.850	0.850	58,333
2025-11-14	0.870	0.870	0.870	0.870	0.870	60,141
2025-11-13	0.930	0.930	0.870	0.870	0.870	87,993
2025-11-12	0.920	0.940	0.890	0.920	0.920	66,933
2025-11-11	0.880	0.940	0.870	0.920	0.920	89,239
2025-11-10	0.850	0.880	0.840	0.870	0.870	49,237
2025-11-07	0.840	0.840	0.840	0.840	0.840	121,193
2025-11-06	0.920	0.930	0.860	0.880	0.880	81,048
2025-11-05	0.920	0.940	0.910	0.910	0.910	39,538
2025-11-04	0.940	0.950	0.910	0.920	0.920	44,569
2025-11-03	0.950	0.960	0.920	0.930	0.930	42,219
2025-10-31	0.940	0.940	0.940	0.940	0.940	46,109
2025-10-30	0.920	0.960	0.900	0.940	0.940	33,492
2025-10-29	0.930	0.940	0.910	0.920	0.920	30,839
2025-10-28	0.950	0.960	0.930	0.940	0.940	25,807
2025-10-27	0.970	0.980	0.930	0.940	0.940	49,349
2025-10-24	0.970	0.970	0.970	0.970	0.970	27,115
2025-10-23	0.950	1.000	0.950	0.960	0.960	40,465
2025-10-22	0.970	0.980	0.930	0.960	0.960	38,544
2025-10-21	0.920	0.970	0.900	0.960	0.960	50,508
2025-10-20	0.940	0.950	0.910	0.930	0.930	53,822

← NewerPage 4 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.