RAIZ4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 35,149 |
| 2025-07-24 | 1.540 | 1.560 | 1.490 | 1.500 | 1.500 | 22,729 |
| 2025-07-23 | 1.470 | 1.560 | 1.460 | 1.540 | 1.540 | 44,828 |
| 2025-07-22 | 1.500 | 1.510 | 1.470 | 1.490 | 1.490 | 29,988 |
| 2025-07-21 | 1.520 | 1.530 | 1.480 | 1.500 | 1.500 | 37,345 |
| 2025-07-18 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 56,242 |
| 2025-07-17 | 1.520 | 1.530 | 1.500 | 1.510 | 1.510 | 29,590 |
| 2025-07-16 | 1.520 | 1.530 | 1.500 | 1.520 | 1.520 | 27,706 |
| 2025-07-15 | 1.530 | 1.570 | 1.500 | 1.520 | 1.520 | 38,707 |
| 2025-07-14 | 1.560 | 1.570 | 1.510 | 1.520 | 1.520 | 43,585 |
| 2025-07-11 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 47,235 |
| 2025-07-10 | 1.600 | 1.610 | 1.530 | 1.570 | 1.570 | 56,875 |
| 2025-07-09 | 1.670 | 1.670 | 1.610 | 1.610 | 1.610 | 43,155 |
| 2025-07-08 | 1.710 | 1.710 | 1.650 | 1.670 | 1.670 | 29,697 |
| 2025-07-07 | 1.720 | 1.720 | 1.690 | 1.700 | 1.700 | 25,859 |
| 2025-07-04 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 20,484 |
| 2025-07-03 | 1.680 | 1.720 | 1.660 | 1.720 | 1.720 | 24,104 |
| 2025-07-02 | 1.670 | 1.680 | 1.640 | 1.680 | 1.680 | 34,135 |
| 2025-07-01 | 1.660 | 1.700 | 1.650 | 1.680 | 1.680 | 28,904 |
| 2025-06-30 | 1.650 | 1.670 | 1.620 | 1.670 | 1.670 | 29,381 |
| 2025-06-27 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 30,002 |
| 2025-06-26 | 1.690 | 1.740 | 1.660 | 1.660 | 1.660 | 31,446 |
| 2025-06-25 | 1.650 | 1.700 | 1.590 | 1.660 | 1.660 | 47,887 |
| 2025-06-24 | 1.670 | 1.680 | 1.630 | 1.650 | 1.650 | 32,273 |
| 2025-06-23 | 1.730 | 1.780 | 1.640 | 1.660 | 1.660 | 53,799 |
| 2025-06-20 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 43,106 |
| 2025-06-18 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 39,291 |
| 2025-06-17 | 1.900 | 1.910 | 1.830 | 1.850 | 1.850 | 28,328 |
| 2025-06-16 | 1.840 | 1.930 | 1.830 | 1.910 | 1.910 | 24,534 |
| 2025-06-13 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 28,077 |
| 2025-06-12 | 1.910 | 1.910 | 1.880 | 1.880 | 1.880 | 19,770 |
| 2025-06-11 | 1.930 | 1.930 | 1.880 | 1.900 | 1.900 | 21,222 |
| 2025-06-10 | 1.950 | 2.000 | 1.920 | 1.930 | 1.930 | 19,712 |
| 2025-06-09 | 1.950 | 1.990 | 1.870 | 1.940 | 1.940 | 30,837 |
| 2025-06-06 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 21,858 |
| 2025-06-05 | 2.040 | 2.040 | 1.950 | 1.970 | 1.970 | 19,781 |
| 2025-06-04 | 2.010 | 2.060 | 1.970 | 2.000 | 2.000 | 23,064 |
| 2025-06-03 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 26,070 |
| 2025-06-02 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 28,462 |
| 2025-05-30 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 27,531 |
| 2025-05-29 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 22,831 |
| 2025-05-28 | 2.000 | 2.010 | 1.960 | 1.970 | 1.970 | 21,811 |
| 2025-05-27 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 32,971 |
| 2025-05-26 | 2.150 | 2.230 | 1.970 | 1.990 | 1.990 | 52,958 |
| 2025-05-23 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 68,139 |
| 2025-05-22 | 1.780 | 2.030 | 1.770 | 2.030 | 2.030 | 67,031 |
| 2025-05-21 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 50,036 |
| 2025-05-20 | 1.700 | 1.710 | 1.660 | 1.680 | 1.680 | 27,858 |
| 2025-05-19 | 1.710 | 1.710 | 1.660 | 1.690 | 1.690 | 42,356 |
| 2025-05-16 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 36,726 |
| 2025-05-15 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 50,199 |
| 2025-05-14 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 56,889 |
| 2025-05-13 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 24,559 |
| 2025-05-12 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 29,374 |
| 2025-05-09 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2025-05-06 | 1.780 | 1.800 | 1.740 | 1.750 | 1.750 | 23,725 |
| 2025-05-05 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 39,497 |
| 2025-05-02 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 27,561 |
| 2025-04-30 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 26,247 |
| 2025-04-29 | 1.790 | 1.840 | 1.780 | 1.830 | 1.830 | 16,085 |
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.