Raize Servicos de Gestao SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-02	0.695	0.695	0.670	0.670	0.670	12,076
2024-03-28	0.695	0.695	0.695	0.695	0.695	50,423
2024-03-27	0.695	0.695	0.695	0.695	0.695	14,900
2024-03-26	0.695	0.695	0.695	0.695	0.695	1,500
2024-03-25	0.700	0.700	0.700	0.700	0.700	500
2024-03-22	0.690	0.690	0.690	0.690	0.690	2,000
2024-03-20	0.700	0.700	0.700	0.700	0.700	750
2024-03-18	0.700	0.700	0.700	0.700	0.700	11,508
2024-03-15	0.695	0.695	0.695	0.695	0.695	2,293
2024-03-12	0.690	0.695	0.690	0.695	0.695	6,000
2024-03-11	0.690	0.690	0.690	0.690	0.690	1,250
2024-03-07	0.700	0.700	0.700	0.700	0.700	505
2024-03-06	0.700	0.700	0.700	0.700	0.700	4,427
2024-03-05	0.700	0.700	0.700	0.700	0.700	30,480
2024-03-04	0.700	0.700	0.700	0.700	0.700	1,794
2024-03-01	0.700	0.700	0.700	0.700	0.700	6,285
2024-02-29	0.700	0.700	0.700	0.700	0.700	15,343
2024-02-28	0.700	0.700	0.700	0.700	0.700	73,023
2024-02-27	0.700	0.700	0.700	0.700	0.700	6,750
2024-02-26	0.700	0.700	0.700	0.700	0.700	20,000
2024-02-23	0.700	0.700	0.700	0.700	0.700	7,411
2024-02-22	0.695	0.700	0.695	0.700	0.700	1,888
2024-02-20	0.700	0.700	0.700	0.700	0.700	408
2024-02-19	0.720	0.720	0.700	0.700	0.700	3,200
2024-02-15	0.720	0.720	0.720	0.720	0.720	883
2024-02-14	0.720	0.720	0.720	0.720	0.720	722
2024-02-13	0.720	0.720	0.720	0.720	0.720	25
2024-02-12	0.720	0.720	0.720	0.720	0.720	20,797
2024-02-08	0.720	0.720	0.720	0.720	0.720	27,950
2024-02-07	0.720	0.720	0.720	0.720	0.720	6,389
2024-02-06	0.720	0.720	0.720	0.720	0.720	42,984
2024-02-05	0.710	0.710	0.710	0.710	0.710	36,632
2024-02-01	0.600	0.600	0.600	0.600	0.600	26,900
2024-01-31	0.600	0.600	0.600	0.600	0.600	25,551
2024-01-30	0.570	0.570	0.570	0.570	0.570	523
2024-01-29	0.600	0.600	0.600	0.600	0.600	13
2024-01-23	0.600	0.600	0.600	0.600	0.600	21,024
2024-01-22	0.600	0.600	0.600	0.600	0.600	28,591
2024-01-19	0.620	0.620	0.600	0.600	0.600	1,594
2024-01-18	0.620	0.620	0.620	0.620	0.620	4,600
2024-01-17	0.620	0.620	0.620	0.620	0.620	903
2024-01-16	0.620	0.620	0.620	0.620	0.620	38
2024-01-15	0.620	0.620	0.620	0.620	0.620	25,500
2024-01-12	0.620	0.620	0.620	0.620	0.620	26,369
2024-01-11	0.600	0.600	0.600	0.600	0.600	22,450
2024-01-10	0.620	0.620	0.600	0.600	0.600	10,750
2024-01-09	0.645	0.645	0.645	0.645	0.645	100
2024-01-08	0.600	0.600	0.600	0.600	0.600	330
2024-01-05	0.580	0.580	0.580	0.580	0.580	3,500
2024-01-04	0.580	0.580	0.580	0.580	0.580	651
2024-01-03	0.580	0.580	0.535	0.535	0.535	1,050
2024-01-02	0.540	0.540	0.540	0.540	0.540	29,616
2023-12-29	0.560	0.560	0.540	0.540	0.540	52,119
2023-12-28	0.560	0.560	0.540	0.540	0.540	8,979
2023-12-22	0.560	0.560	0.560	0.560	0.560	7,382
2023-12-21	0.560	0.560	0.560	0.560	0.560	2,000
2023-12-20	0.560	0.560	0.560	0.560	0.560	2,250
2023-12-19	0.560	0.560	0.560	0.560	0.560	2,095
2023-12-18	0.570	0.570	0.570	0.570	0.570	2,390
2023-12-14	0.570	0.570	0.560	0.560	0.560	3,175

← NewerPage 10 of 16 · 931 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.