Raize Servicos de Gestao SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	0.700	0.700	0.700	0.700	0.700	6,100
2023-08-07	0.700	0.700	0.700	0.700	0.700	1,000
2023-08-04	0.680	0.680	0.680	0.680	0.680	500
2023-08-02	0.700	0.700	0.700	0.700	0.700	2,000
2023-08-01	0.690	0.690	0.690	0.690	0.690	3,325
2023-07-31	0.745	0.745	0.745	0.745	0.745	100
2023-07-28	0.700	0.700	0.690	0.690	0.690	10,999
2023-07-27	0.745	0.745	0.745	0.745	0.745	50
2023-07-26	0.745	0.745	0.745	0.745	0.745	200
2023-07-25	0.750	0.750	0.750	0.750	0.750	2,001
2023-07-24	0.690	0.690	0.690	0.690	0.690	604
2023-07-21	0.700	0.700	0.700	0.700	0.700	100
2023-07-19	0.700	0.700	0.700	0.700	0.700	1,000
2023-07-18	0.710	0.710	0.710	0.710	0.710	1,000
2023-07-17	0.710	0.710	0.710	0.710	0.710	903
2023-07-04	0.710	0.710	0.710	0.710	0.710	190
2023-06-30	0.700	0.700	0.700	0.700	0.700	200
2023-06-23	0.750	0.750	0.750	0.750	0.750	1,262
2023-06-21	0.750	0.750	0.750	0.750	0.750	8
2023-06-16	0.750	0.750	0.750	0.750	0.750	200
2023-06-09	0.760	0.760	0.760	0.760	0.760	125
2023-06-07	0.750	0.750	0.750	0.750	0.750	594
2023-06-06	0.750	0.750	0.750	0.750	0.750	10
2023-06-05	0.750	0.750	0.750	0.750	0.750	1,000
2023-06-01	0.750	0.750	0.750	0.750	0.750	6,645
2023-05-26	0.760	0.760	0.760	0.760	0.760	68
2023-05-17	0.760	0.760	0.760	0.760	0.760	3,050
2023-05-15	0.760	0.760	0.760	0.760	0.760	1,211
2023-05-12	0.795	0.795	0.795	0.795	0.795	1,000
2023-05-11	0.785	0.785	0.785	0.785	0.785	1,014
2023-05-10	0.785	0.785	0.785	0.785	0.785	1,500
2023-05-09	0.795	0.795	0.795	0.795	0.795	657
2023-05-08	0.800	0.800	0.800	0.800	0.800	1,000
2023-05-05	0.800	0.800	0.800	0.800	0.800	10
2023-05-03	0.800	0.800	0.800	0.800	0.800	1,000
2023-05-02	0.810	0.810	0.810	0.810	0.810	1,250
2023-04-26	0.800	0.800	0.800	0.800	0.800	594
2023-04-25	0.800	0.800	0.800	0.800	0.800	340
2023-04-24	0.800	0.800	0.800	0.800	0.800	1,453
2023-04-21	0.800	0.800	0.800	0.800	0.800	1,295
2023-04-19	0.825	0.825	0.825	0.825	0.825	347
2023-04-18	0.825	0.825	0.825	0.825	0.825	400
2023-04-17	0.830	0.830	0.830	0.830	0.830	1,000
2023-04-13	0.835	0.835	0.835	0.835	0.835	2,000
2023-04-12	0.835	0.835	0.835	0.835	0.835	1,025
2023-04-11	0.790	0.790	0.790	0.790	0.790	1,000
2023-04-06	0.775	0.775	0.775	0.775	0.775	677
2023-03-31	0.775	0.775	0.775	0.775	0.775	105
2023-03-30	0.790	0.790	0.790	0.790	0.790	1,200
2023-03-29	0.800	0.800	0.800	0.800	0.800	9,338
2023-03-23	0.840	0.840	0.840	0.840	0.840	1
2023-03-22	0.810	0.810	0.810	0.810	0.810	511
2023-03-20	0.810	0.810	0.810	0.810	0.810	2,645
2023-03-17	0.810	0.810	0.810	0.810	0.810	4,255
2023-03-16	0.810	0.810	0.810	0.810	0.810	1,000
2023-03-15	0.840	0.840	0.840	0.840	0.840	503
2023-03-14	0.840	0.840	0.840	0.840	0.840	673
2023-03-09	0.850	0.850	0.850	0.850	0.850	350
2023-03-08	0.850	0.850	0.850	0.850	0.850	1,215
2023-03-07	0.850	0.850	0.850	0.850	0.850	80

← NewerPage 12 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.