RAIZ4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 57,831 |
| 2025-10-16 | 0.880 | 0.880 | 0.840 | 0.850 | 0.850 | 53,876 |
| 2025-10-15 | 0.890 | 0.900 | 0.870 | 0.870 | 0.870 | 36,467 |
| 2025-10-14 | 0.860 | 0.900 | 0.840 | 0.880 | 0.880 | 56,472 |
| 2025-10-13 | 0.870 | 0.880 | 0.840 | 0.860 | 0.860 | 70,544 |
| 2025-10-10 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 79,935 |
| 2025-10-09 | 0.930 | 0.940 | 0.860 | 0.880 | 0.880 | 66,433 |
| 2025-10-08 | 0.920 | 0.930 | 0.880 | 0.920 | 0.920 | 64,381 |
| 2025-10-07 | 0.980 | 0.980 | 0.900 | 0.910 | 0.910 | 96,011 |
| 2025-10-06 | 1.020 | 1.020 | 0.970 | 0.970 | 0.970 | 82,873 |
| 2025-10-03 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 43,654 |
| 2025-10-02 | 1.050 | 1.050 | 1.000 | 1.010 | 1.010 | 53,803 |
| 2025-10-01 | 1.030 | 1.050 | 1.010 | 1.030 | 1.030 | 38,466 |
| 2025-09-30 | 1.050 | 1.050 | 1.010 | 1.030 | 1.030 | 42,865 |
| 2025-09-29 | 1.040 | 1.060 | 1.020 | 1.040 | 1.040 | 47,870 |
| 2025-09-26 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 78,584 |
| 2025-09-25 | 1.110 | 1.160 | 1.020 | 1.040 | 1.040 | 106,749 |
| 2025-09-24 | 1.180 | 1.180 | 1.100 | 1.110 | 1.110 | 78,623 |
| 2025-09-23 | 1.190 | 1.200 | 1.170 | 1.180 | 1.180 | 44,137 |
| 2025-09-22 | 1.310 | 1.310 | 1.160 | 1.200 | 1.200 | 111,260 |
| 2025-09-19 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 31,360 |
| 2025-09-18 | 1.350 | 1.350 | 1.300 | 1.310 | 1.310 | 33,447 |
| 2025-09-17 | 1.320 | 1.350 | 1.300 | 1.330 | 1.330 | 47,635 |
| 2025-09-16 | 1.290 | 1.320 | 1.280 | 1.310 | 1.310 | 34,979 |
| 2025-09-15 | 1.270 | 1.300 | 1.250 | 1.270 | 1.270 | 48,706 |
| 2025-09-12 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 45,784 |
| 2025-09-11 | 1.290 | 1.300 | 1.260 | 1.270 | 1.270 | 40,549 |
| 2025-09-10 | 1.310 | 1.310 | 1.270 | 1.280 | 1.280 | 40,977 |
| 2025-09-09 | 1.380 | 1.380 | 1.270 | 1.280 | 1.280 | 72,215 |
| 2025-09-08 | 1.290 | 1.410 | 1.280 | 1.370 | 1.370 | 78,346 |
| 2025-09-05 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 69,740 |
| 2025-09-04 | 1.300 | 1.390 | 1.270 | 1.300 | 1.300 | 69,366 |
| 2025-09-03 | 1.220 | 1.330 | 1.180 | 1.280 | 1.280 | 64,193 |
| 2025-09-02 | 1.270 | 1.280 | 1.190 | 1.220 | 1.220 | 79,760 |
| 2025-09-01 | 1.190 | 1.280 | 1.180 | 1.260 | 1.260 | 96,129 |
| 2025-08-29 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 103,463 |
| 2025-08-28 | 1.080 | 1.180 | 1.050 | 1.090 | 1.090 | 80,462 |
| 2025-08-27 | 1.030 | 1.070 | 1.020 | 1.070 | 1.070 | 44,219 |
| 2025-08-26 | 1.050 | 1.050 | 1.020 | 1.030 | 1.030 | 36,924 |
| 2025-08-25 | 1.060 | 1.060 | 1.030 | 1.040 | 1.040 | 40,369 |
| 2025-08-22 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 48,608 |
| 2025-08-21 | 1.030 | 1.050 | 1.010 | 1.040 | 1.040 | 66,313 |
| 2025-08-20 | 1.060 | 1.060 | 1.010 | 1.030 | 1.030 | 63,852 |
| 2025-08-19 | 1.140 | 1.140 | 1.020 | 1.030 | 1.030 | 108,457 |
| 2025-08-18 | 1.060 | 1.210 | 1.050 | 1.150 | 1.150 | 103,293 |
| 2025-08-15 | 1.070 | 1.080 | 1.020 | 1.040 | 1.040 | 69,041 |
| 2025-08-14 | 1.190 | 1.190 | 1.020 | 1.060 | 1.060 | 123,249 |
| 2025-08-13 | 1.210 | 1.220 | 1.190 | 1.210 | 1.210 | 32,084 |
| 2025-08-12 | 1.210 | 1.240 | 1.180 | 1.210 | 1.210 | 45,697 |
| 2025-08-11 | 1.250 | 1.260 | 1.180 | 1.190 | 1.190 | 86,446 |
| 2025-08-08 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 56,180 |
| 2025-08-07 | 1.350 | 1.360 | 1.280 | 1.300 | 1.300 | 62,817 |
| 2025-08-06 | 1.400 | 1.410 | 1.340 | 1.350 | 1.350 | 48,053 |
| 2025-08-05 | 1.400 | 1.420 | 1.380 | 1.380 | 1.380 | 32,060 |
| 2025-08-04 | 1.410 | 1.420 | 1.370 | 1.400 | 1.400 | 44,075 |
| 2025-08-01 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 26,084 |
| 2025-07-31 | 1.430 | 1.440 | 1.390 | 1.420 | 1.420 | 27,515 |
| 2025-07-30 | 1.410 | 1.440 | 1.390 | 1.430 | 1.430 | 38,679 |
| 2025-07-29 | 1.440 | 1.460 | 1.390 | 1.420 | 1.420 | 56,863 |
| 2025-07-28 | 1.490 | 1.490 | 1.420 | 1.440 | 1.440 | 33,537 |
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.