Raize Servicos de Gestao SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 50 |
| 2022-04-29 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 3,154 |
| 2022-04-28 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,650 |
| 2022-04-26 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 330 |
| 2022-04-25 | 1.120 | 1.180 | 1.120 | 1.180 | 1.180 | 1,721 |
| 2022-04-22 | 1.200 | 1.200 | 1.120 | 1.120 | 1.120 | 551 |
| 2022-04-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 5,000 |
| 2022-04-20 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 13,338 |
| 2022-04-19 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 2,595 |
| 2022-04-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 50 |
| 2022-04-08 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,408 |
| 2022-04-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 242 |
| 2022-04-06 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 8 |
| 2022-04-05 | 1.190 | 1.190 | 1.110 | 1.110 | 1.110 | 722 |
| 2022-04-04 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 85 |
| 2022-04-01 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 98 |
| 2022-03-31 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 875 |
| 2022-03-30 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1,270 |
| 2022-03-29 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 877 |
| 2022-03-28 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 6,799 |
| 2022-03-25 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1,745 |
| 2022-03-24 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2,841 |
| 2022-03-23 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 10,161 |
| 2022-03-21 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 100 |
| 2022-03-18 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 767 |
| 2022-03-16 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 1,099 |
| 2022-03-15 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 149 |
| 2022-03-01 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 422 |
| 2022-02-28 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 694 |
| 2022-02-24 | 1.180 | 1.180 | 1.120 | 1.120 | 1.120 | 1,806 |
| 2022-02-21 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,000 |
| 2022-02-16 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 102 |
| 2022-02-15 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 7,647 |
| 2022-02-14 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 450 |
| 2022-02-08 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 7,067 |
| 2022-02-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 754 |
| 2022-02-04 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 120 |
| 2022-02-03 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 4,164 |
| 2022-02-02 | 1.180 | 1.200 | 1.180 | 1.200 | 1.200 | 596 |
| 2022-02-01 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 150 |
| 2022-01-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 495 |
| 2022-01-27 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 2,439 |
| 2022-01-26 | 1.200 | 1.210 | 1.200 | 1.210 | 1.210 | 8,650 |
| 2022-01-21 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 75 |
| 2022-01-20 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 3,945 |
| 2022-01-19 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 4,953 |
| 2022-01-18 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 100 |
| 2022-01-14 | 1.230 | 1.350 | 1.230 | 1.350 | 1.350 | 2,262 |
| 2022-01-13 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 115 |
| 2022-01-12 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 250 |
| 2022-01-11 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 1,000 |
| 2022-01-05 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 826 |
| 2022-01-04 | 1.350 | 1.350 | 1.290 | 1.290 | 1.290 | 4,159 |
| 2022-01-03 | 1.290 | 1.340 | 1.290 | 1.340 | 1.340 | 572 |
| 2021-12-30 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 800 |
| 2021-12-23 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 619 |
| 2021-12-21 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 2,814 |
| 2021-12-20 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 3,036 |
| 2021-12-17 | 1.400 | 1.400 | 1.390 | 1.390 | 1.390 | 711 |
| 2021-12-16 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 2 |
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.