Raize Servicos de Gestao SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	0.850	0.850	0.850	0.850	0.850	4,200
2023-03-01	0.850	0.850	0.850	0.850	0.850	2,748
2023-02-28	0.850	0.850	0.850	0.850	0.850	3,344
2023-02-23	0.895	0.895	0.895	0.895	0.895	1,117
2023-02-21	0.895	0.895	0.895	0.895	0.895	398
2023-02-20	0.895	0.895	0.895	0.895	0.895	197
2023-02-17	0.890	0.890	0.890	0.890	0.890	267
2023-02-13	0.890	0.890	0.890	0.890	0.890	228
2023-02-10	0.890	0.890	0.890	0.890	0.890	2,106
2023-02-09	0.850	0.850	0.850	0.850	0.850	6,065
2023-02-08	0.850	0.850	0.850	0.850	0.850	140
2023-02-03	0.850	0.850	0.850	0.850	0.850	9,824
2023-02-02	0.850	0.850	0.850	0.850	0.850	3,676
2023-01-30	0.850	0.850	0.850	0.850	0.850	1,000
2023-01-27	0.850	0.850	0.850	0.850	0.850	1,900
2023-01-26	0.850	0.850	0.850	0.850	0.850	700
2023-01-24	0.850	0.850	0.850	0.850	0.850	1,250
2023-01-23	0.850	0.850	0.850	0.850	0.850	1,000
2023-01-20	0.850	0.850	0.850	0.850	0.850	1,000
2023-01-19	0.850	0.850	0.850	0.850	0.850	1,000
2023-01-18	0.850	0.850	0.850	0.850	0.850	600
2023-01-17	0.850	0.850	0.850	0.850	0.850	100
2023-01-09	0.890	0.890	0.890	0.890	0.890	140
2023-01-02	0.890	0.890	0.890	0.890	0.890	2,500
2022-12-29	0.805	0.805	0.805	0.805	0.805	594
2022-12-28	0.810	0.810	0.810	0.810	0.810	300
2022-12-27	0.810	0.810	0.810	0.810	0.810	692
2022-12-23	0.815	0.815	0.815	0.815	0.815	1,312
2022-12-22	0.820	0.820	0.820	0.820	0.820	900
2022-12-21	0.805	0.805	0.805	0.805	0.805	711
2022-12-15	0.900	0.900	0.895	0.895	0.895	293
2022-12-08	0.850	0.850	0.845	0.845	0.845	16,296
2022-12-07	0.860	0.860	0.860	0.860	0.860	1,211
2022-12-06	0.880	0.880	0.880	0.880	0.880	1,509
2022-12-05	0.885	0.885	0.885	0.885	0.885	100
2022-12-02	0.950	0.950	0.950	0.950	0.950	4,051
2022-12-01	0.955	0.955	0.955	0.955	0.955	5,000
2022-11-30	0.950	0.950	0.950	0.950	0.950	1,213
2022-11-29	0.950	0.950	0.950	0.950	0.950	11,233
2022-11-25	0.870	0.870	0.870	0.870	0.870	7,576
2022-11-24	0.890	0.920	0.890	0.920	0.920	527
2022-11-22	0.890	0.890	0.890	0.890	0.890	650
2022-11-21	0.920	0.920	0.920	0.920	0.920	69
2022-11-15	0.920	0.920	0.920	0.920	0.920	3,403
2022-11-14	0.870	0.870	0.870	0.870	0.870	500
2022-11-10	0.860	0.860	0.860	0.860	0.860	100
2022-11-09	0.950	0.950	0.860	0.860	0.860	619
2022-11-02	0.900	0.900	0.900	0.900	0.900	669
2022-11-01	0.900	0.900	0.900	0.900	0.900	75
2022-10-28	0.875	0.875	0.875	0.875	0.875	125
2022-10-27	0.900	0.900	0.900	0.900	0.900	2,000
2022-10-26	0.950	0.950	0.950	0.950	0.950	2,145
2022-10-25	0.900	0.900	0.900	0.900	0.900	511
2022-10-24	0.900	0.900	0.900	0.900	0.900	25
2022-10-20	0.900	0.900	0.900	0.900	0.900	1,000
2022-10-17	0.900	0.900	0.900	0.900	0.900	100
2022-10-13	0.900	0.900	0.900	0.900	0.900	1,000
2022-10-11	0.990	0.990	0.990	0.990	0.990	21
2022-10-10	0.910	0.910	0.910	0.910	0.910	925
2022-10-07	0.900	0.900	0.900	0.900	0.900	603

← NewerPage 13 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.