Raize Servicos de Gestao SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-04 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 428 |
| 2022-09-30 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 51 |
| 2022-09-19 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 20 |
| 2022-09-15 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 5,750 |
| 2022-09-13 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 1,268 |
| 2022-09-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 975 |
| 2022-09-08 | 0.975 | 0.975 | 0.975 | 0.975 | 0.975 | 100 |
| 2022-09-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 20 |
| 2022-09-02 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 2,103 |
| 2022-09-01 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,000 |
| 2022-08-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 40 |
| 2022-08-25 | 0.950 | 1.000 | 0.950 | 1.000 | 1.000 | 643 |
| 2022-08-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 22 |
| 2022-08-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 25 |
| 2022-08-12 | 0.980 | 0.980 | 0.960 | 0.960 | 0.960 | 567 |
| 2022-08-11 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 280 |
| 2022-08-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 5,045 |
| 2022-08-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 368 |
| 2022-08-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 28 |
| 2022-08-03 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 729 |
| 2022-08-01 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1 |
| 2022-07-29 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 200 |
| 2022-07-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 550 |
| 2022-07-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 500 |
| 2022-07-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 610 |
| 2022-07-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2,200 |
| 2022-07-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 7,348 |
| 2022-07-19 | 0.950 | 1.000 | 0.950 | 1.000 | 1.000 | 170 |
| 2022-07-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,098 |
| 2022-07-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 994 |
| 2022-07-08 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,099 |
| 2022-07-07 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 100 |
| 2022-07-06 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 80 |
| 2022-07-01 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 9 |
| 2022-06-28 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 131 |
| 2022-06-24 | 1.020 | 1.090 | 1.020 | 1.090 | 1.090 | 1,061 |
| 2022-06-22 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 20 |
| 2022-06-21 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 91 |
| 2022-06-17 | 0.965 | 0.965 | 0.965 | 0.965 | 0.965 | 2,845 |
| 2022-06-16 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 208 |
| 2022-06-15 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 340 |
| 2022-06-14 | 1.050 | 1.050 | 1.020 | 1.020 | 1.020 | 700 |
| 2022-06-07 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 152 |
| 2022-06-06 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 10 |
| 2022-06-01 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 2,138 |
| 2022-05-31 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 100 |
| 2022-05-30 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 3,246 |
| 2022-05-27 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 13 |
| 2022-05-26 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 1,360 |
| 2022-05-25 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 413 |
| 2022-05-18 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 270 |
| 2022-05-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 14 |
| 2022-05-16 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 102 |
| 2022-05-13 | 0.925 | 0.925 | 0.925 | 0.925 | 0.925 | 10,000 |
| 2022-05-11 | 0.910 | 0.920 | 0.910 | 0.920 | 0.920 | 521 |
| 2022-05-10 | 1.010 | 1.010 | 0.980 | 0.980 | 0.980 | 3,144 |
| 2022-05-09 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 199 |
| 2022-05-06 | 1.020 | 1.020 | 1.010 | 1.010 | 1.010 | 2,138 |
| 2022-05-04 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 11,000 |
| 2022-05-03 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 9,642 |
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.