RAIZ4F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	1.970	1.990	1.930	1.970	1.970	29,123
2025-01-27	1.910	2.020	1.880	1.960	1.960	43,453
2025-01-24	1.890	1.890	1.890	1.890	1.890	51,630
2025-01-23	1.940	1.940	1.850	1.860	1.860	55,585
2025-01-22	1.890	1.960	1.880	1.920	1.920	67,725
2025-01-21	1.930	1.930	1.830	1.880	1.880	127,383
2025-01-20	2.020	2.030	1.910	1.930	1.930	97,597
2025-01-17	2.030	2.030	2.030	2.030	2.030	32,249
2025-01-16	2.110	2.130	2.000	2.010	2.010	33,796
2025-01-15	2.020	2.100	2.000	2.090	2.090	31,689
2025-01-14	2.040	2.040	1.970	2.000	2.000	47,765
2025-01-13	2.050	2.060	1.990	2.020	2.020	45,962
2025-01-10	2.020	2.020	2.020	2.020	2.020	38,264
2025-01-09	2.070	2.080	2.030	2.040	2.040	39,986
2025-01-08	2.170	2.170	2.040	2.050	2.050	64,695
2025-01-07	2.190	2.230	2.150	2.160	2.160	29,788
2025-01-06	2.150	2.190	2.110	2.180	2.180	30,419
2025-01-03	2.120	2.120	2.120	2.120	2.120	45,416
2025-01-02	2.180	2.180	2.100	2.110	2.110	55,751
2024-12-30	2.150	2.150	2.150	2.150	2.150	43,528
2024-12-27	2.140	2.140	2.140	2.140	2.140	60,977
2024-12-26	2.210	2.230	2.140	2.150	2.150	52,819
2024-12-23	2.170	2.170	2.170	2.170	2.170	59,853
2024-12-20	2.290	2.290	2.290	2.290	2.290	39,294
2024-12-19	2.200	2.250	2.150	2.180	2.180	55,196
2024-12-18	2.370	2.370	2.150	2.200	2.200	89,864
2024-12-17	2.420	2.430	2.320	2.340	2.340	54,446
2024-12-16	2.470	2.490	2.410	2.410	2.410	33,160
2024-12-13	2.460	2.460	2.460	2.460	2.460	34,246
2024-12-12	2.630	2.630	2.450	2.450	2.450	41,755
2024-12-11	2.570	2.650	2.520	2.600	2.600	29,494

← NewerPage 8 of 8 · 451 trading days

Stock splits

No stock splits on record.

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.