Raize Servicos de Gestao SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.570	0.570	0.570	0.570	0.570	4,500
2023-12-12	0.570	0.570	0.570	0.570	0.570	3,666
2023-12-11	0.570	0.570	0.570	0.570	0.570	17,000
2023-12-08	0.570	0.570	0.570	0.570	0.570	15,440
2023-12-07	0.580	0.580	0.570	0.570	0.570	2,523
2023-12-06	0.580	0.580	0.580	0.580	0.580	5,300
2023-12-04	0.580	0.580	0.580	0.580	0.580	10,716
2023-12-01	0.580	0.580	0.580	0.580	0.580	26,878
2023-11-30	0.590	0.590	0.590	0.590	0.590	2,422
2023-11-29	0.600	0.600	0.590	0.590	0.590	1,512
2023-11-28	0.600	0.600	0.600	0.600	0.600	2,598
2023-11-27	0.600	0.600	0.600	0.600	0.600	5,435
2023-11-24	0.620	0.620	0.620	0.620	0.620	4,211
2023-11-23	0.620	0.620	0.620	0.620	0.620	2,273
2023-11-21	0.630	0.630	0.630	0.630	0.630	2,000
2023-11-17	0.630	0.630	0.630	0.630	0.630	1,950
2023-11-15	0.630	0.630	0.630	0.630	0.630	9,850
2023-11-14	0.600	0.630	0.600	0.630	0.630	7,391
2023-11-13	0.645	0.645	0.645	0.645	0.645	51
2023-11-10	0.625	0.625	0.625	0.625	0.625	446
2023-11-08	0.640	0.640	0.640	0.640	0.640	2,147
2023-11-07	0.625	0.625	0.625	0.625	0.625	1,000
2023-11-03	0.650	0.650	0.650	0.650	0.650	5,000
2023-11-02	0.650	0.650	0.650	0.650	0.650	153
2023-11-01	0.650	0.650	0.650	0.650	0.650	200
2023-10-30	0.650	0.650	0.650	0.650	0.650	1,023
2023-10-24	0.650	0.650	0.650	0.650	0.650	4,001
2023-10-23	0.650	0.650	0.650	0.650	0.650	6,061
2023-10-17	0.650	0.650	0.650	0.650	0.650	225
2023-10-16	0.650	0.650	0.650	0.650	0.650	11,500
2023-10-13	0.650	0.650	0.650	0.650	0.650	28,500
2023-10-12	0.620	0.620	0.620	0.620	0.620	14,650
2023-10-11	0.680	0.680	0.680	0.680	0.680	600
2023-10-10	0.680	0.680	0.680	0.680	0.680	2,200
2023-10-06	0.645	0.645	0.645	0.645	0.645	1,500
2023-10-04	0.645	0.645	0.645	0.645	0.645	4,872
2023-10-03	0.650	0.650	0.650	0.650	0.650	27,300
2023-10-02	0.650	0.650	0.650	0.650	0.650	50
2023-09-29	0.670	0.670	0.670	0.670	0.670	499
2023-09-27	0.680	0.680	0.680	0.680	0.680	24
2023-09-26	0.670	0.670	0.670	0.670	0.670	275
2023-09-25	0.670	0.670	0.670	0.670	0.670	50
2023-09-22	0.695	0.695	0.695	0.695	0.695	2,000
2023-09-20	0.685	0.685	0.685	0.685	0.685	8,199
2023-09-19	0.685	0.685	0.685	0.685	0.685	6,000
2023-09-18	0.685	0.685	0.685	0.685	0.685	125
2023-09-15	0.700	0.700	0.700	0.700	0.700	13,000
2023-09-14	0.690	0.690	0.685	0.685	0.685	12,239
2023-09-08	0.700	0.700	0.700	0.700	0.700	7,620
2023-09-06	0.700	0.700	0.700	0.700	0.700	372
2023-09-05	0.730	0.730	0.730	0.730	0.730	3,000
2023-09-04	0.730	0.730	0.730	0.730	0.730	8,130
2023-09-01	0.690	0.690	0.690	0.690	0.690	750
2023-08-29	0.700	0.700	0.700	0.700	0.700	2,308
2023-08-22	0.700	0.700	0.685	0.685	0.685	4,000
2023-08-18	0.710	0.710	0.710	0.710	0.710	4,000
2023-08-17	0.710	0.710	0.710	0.710	0.710	315
2023-08-15	0.710	0.710	0.710	0.710	0.710	1,750
2023-08-11	0.720	0.720	0.720	0.720	0.720	2,476
2023-08-09	0.700	0.700	0.700	0.700	0.700	135

← NewerPage 11 of 16 · 930 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.