RAIZ4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1.810 | 1.840 | 1.780 | 1.800 | 1.800 | 19,903 |
| 2025-04-25 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 25,503 |
| 2025-04-24 | 1.780 | 1.870 | 1.770 | 1.850 | 1.850 | 20,806 |
| 2025-04-23 | 1.750 | 1.820 | 1.740 | 1.790 | 1.790 | 23,547 |
| 2025-04-22 | 1.770 | 1.780 | 1.720 | 1.730 | 1.730 | 31,055 |
| 2025-04-17 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 17,742 |
| 2025-04-16 | 1.760 | 1.780 | 1.730 | 1.740 | 1.740 | 18,442 |
| 2025-04-15 | 1.800 | 1.810 | 1.730 | 1.760 | 1.760 | 19,583 |
| 2025-04-14 | 1.770 | 1.800 | 1.730 | 1.770 | 1.770 | 26,362 |
| 2025-04-11 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 19,156 |
| 2025-04-10 | 1.790 | 1.830 | 1.720 | 1.750 | 1.750 | 18,638 |
| 2025-04-09 | 1.680 | 1.800 | 1.660 | 1.800 | 1.800 | 35,718 |
| 2025-04-08 | 1.700 | 1.750 | 1.660 | 1.690 | 1.690 | 29,209 |
| 2025-04-07 | 1.750 | 1.760 | 1.660 | 1.700 | 1.700 | 39,990 |
| 2025-04-04 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 43,663 |
| 2025-04-03 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 16,444 |
| 2025-04-02 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 19,611 |
| 2025-04-01 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 18,655 |
| 2025-03-31 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 20,509 |
| 2025-03-28 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 24,264 |
| 2025-03-27 | 1.900 | 1.930 | 1.860 | 1.900 | 1.900 | 20,861 |
| 2025-03-26 | 1.860 | 1.900 | 1.860 | 1.900 | 1.900 | 18,116 |
| 2025-03-25 | 1.890 | 1.900 | 1.850 | 1.890 | 1.890 | 20,134 |
| 2025-03-24 | 1.870 | 1.900 | 1.830 | 1.840 | 1.840 | 23,979 |
| 2025-03-21 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 25,428 |
| 2025-03-20 | 1.870 | 1.890 | 1.830 | 1.840 | 1.840 | 25,228 |
| 2025-03-19 | 1.830 | 1.870 | 1.810 | 1.850 | 1.850 | 24,163 |
| 2025-03-18 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 22,631 |
| 2025-03-17 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 30,510 |
| 2025-03-14 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 29,479 |
| 2025-03-13 | 1.730 | 1.730 | 1.690 | 1.690 | 1.690 | 20,762 |
| 2025-03-12 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 19,755 |
| 2025-03-11 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 21,265 |
| 2025-03-10 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 26,190 |
| 2025-03-07 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 32,993 |
| 2025-03-06 | 1.720 | 1.730 | 1.660 | 1.730 | 1.730 | 33,168 |
| 2025-03-05 | 1.660 | 1.720 | 1.650 | 1.720 | 1.720 | 21,481 |
| 2025-02-28 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 48,016 |
| 2025-02-27 | 1.750 | 1.770 | 1.720 | 1.740 | 1.740 | 21,155 |
| 2025-02-26 | 1.790 | 1.790 | 1.720 | 1.740 | 1.740 | 24,799 |
| 2025-02-25 | 1.700 | 1.780 | 1.660 | 1.780 | 1.780 | 32,657 |
| 2025-02-24 | 1.740 | 1.760 | 1.670 | 1.680 | 1.680 | 43,812 |
| 2025-02-21 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 36,957 |
| 2025-02-20 | 1.800 | 1.800 | 1.730 | 1.750 | 1.750 | 39,301 |
| 2025-02-19 | 1.870 | 1.870 | 1.770 | 1.800 | 1.800 | 41,422 |
| 2025-02-18 | 1.850 | 1.920 | 1.830 | 1.850 | 1.850 | 39,474 |
| 2025-02-17 | 1.730 | 1.850 | 1.640 | 1.850 | 1.850 | 61,086 |
| 2025-02-14 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 40,212 |
| 2025-02-13 | 1.790 | 1.800 | 1.750 | 1.770 | 1.770 | 22,210 |
| 2025-02-12 | 1.810 | 1.820 | 1.750 | 1.810 | 1.810 | 30,734 |
| 2025-02-11 | 1.800 | 1.830 | 1.770 | 1.820 | 1.820 | 25,767 |
| 2025-02-10 | 1.840 | 1.840 | 1.750 | 1.790 | 1.790 | 37,291 |
| 2025-02-07 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 52,924 |
| 2025-02-06 | 1.710 | 1.870 | 1.620 | 1.830 | 1.830 | 107,815 |
| 2025-02-05 | 1.840 | 1.850 | 1.680 | 1.700 | 1.700 | 111,125 |
| 2025-02-04 | 1.910 | 1.930 | 1.830 | 1.840 | 1.840 | 49,169 |
| 2025-02-03 | 1.900 | 1.910 | 1.850 | 1.900 | 1.900 | 67,233 |
| 2025-01-31 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 50,082 |
| 2025-01-30 | 1.950 | 1.980 | 1.930 | 1.950 | 1.950 | 32,899 |
| 2025-01-29 | 1.980 | 1.980 | 1.910 | 1.950 | 1.950 | 36,165 |
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.