Raize Servicos de Gestao SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-10-15 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-10-14 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-10-13 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-10-12 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-10-09 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-10-08 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-10-07 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-10-06 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-10-05 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-10-02 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 513 |
| 2026-10-01 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 513 |
| 2026-09-30 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 513 |
| 2026-09-29 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 523 |
| 2026-09-28 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 971 |
| 2026-09-25 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 5,600 |
| 2026-09-24 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 5,600 |
| 2026-09-23 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 5,600 |
| 2026-09-22 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 5,600 |
| 2026-09-21 | 1.540 | 1.550 | 1.540 | 1.550 | 1.550 | 5,600 |
| 2026-09-18 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 301 |
| 2026-09-17 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 5,000 |
| 2026-09-16 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,000 |
| 2026-09-15 | 1.370 | 1.460 | 1.370 | 1.460 | 1.460 | 1,863 |
| 2026-09-14 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 6,217 |
| 2026-09-11 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 3,500 |
| 2026-09-10 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 950 |
| 2026-09-09 | 1.340 | 1.400 | 1.340 | 1.400 | 1.400 | 3,800 |
| 2026-09-08 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 580 |
| 2026-09-07 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 80 |
| 2026-09-04 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 200 |
| 2026-09-03 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 450 |
| 2026-09-02 | 1.360 | 1.360 | 1.340 | 1.340 | 1.340 | 2,400 |
| 2026-09-01 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 594 |
| 2026-08-31 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2026-08-28 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 525 |
| 2026-08-27 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 525 |
| 2026-08-26 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-08-25 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 40 |
| 2026-08-24 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 250 |
| 2026-08-21 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 250 |
| 2026-08-20 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,614 |
| 2026-08-19 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 6,100 |
| 2026-08-18 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,300 |
| 2026-08-17 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 150 |
| 2026-08-14 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 50 |
| 2026-08-13 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 99 |
| 2026-08-12 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 520 |
| 2026-08-11 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 100 |
| 2026-08-10 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 50 |
| 2026-08-07 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 70 |
| 2026-08-06 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 1,197 |
| 2026-08-05 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 546 |
| 2026-08-04 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 310 |
| 2026-08-03 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,000 |
| 2026-07-31 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-07-30 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-07-29 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-07-28 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-07-27 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.