Raize Servicos de Gestao SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	1.220	1.220	1.220	1.220	1.220	10,000
2021-12-14	1.240	1.240	1.240	1.240	1.240	504
2021-12-07	1.460	1.460	1.460	1.460	1.460	1,000
2021-12-06	1.450	1.450	1.450	1.450	1.450	4
2021-12-03	1.460	1.460	1.460	1.460	1.460	210
2021-12-01	1.220	1.220	1.220	1.220	1.220	273
2021-11-30	1.470	1.470	1.470	1.470	1.470	151
2021-11-24	1.470	1.470	1.470	1.470	1.470	1,682
2021-11-19	1.500	1.500	1.500	1.500	1.500	900
2021-11-18	1.500	1.500	1.500	1.500	1.500	752
2021-11-17	1.490	1.490	1.490	1.490	1.490	200
2021-11-15	1.480	1.480	1.480	1.480	1.480	939
2021-11-12	1.480	1.500	1.480	1.500	1.500	2,364
2021-11-11	1.480	1.480	1.480	1.480	1.480	1,006
2021-11-10	1.470	1.470	1.470	1.470	1.470	101
2021-11-09	1.410	1.410	1.410	1.410	1.410	1,650
2021-11-08	1.400	1.400	1.400	1.400	1.400	500
2021-11-05	1.480	1.480	1.480	1.480	1.480	308
2021-11-04	1.480	1.480	1.480	1.480	1.480	13
2021-11-03	1.480	1.480	1.480	1.480	1.480	100
2021-11-02	1.480	1.480	1.480	1.480	1.480	300
2021-11-01	1.440	1.480	1.440	1.480	1.480	2,631
2021-10-29	1.440	1.440	1.440	1.440	1.440	865
2021-10-28	1.440	1.440	1.440	1.440	1.440	25
2021-10-27	1.440	1.440	1.440	1.440	1.440	55
2021-10-26	1.440	1.440	1.440	1.440	1.440	1,035
2021-10-25	1.440	1.440	1.440	1.440	1.440	1,100
2021-10-21	1.440	1.440	1.440	1.440	1.440	4,273
2021-10-20	1.330	1.360	1.330	1.360	1.360	6,184
2021-10-19	1.320	1.320	1.320	1.320	1.320	2,837

← NewerPage 16 of 16 · 930 trading days

Stock splits

No stock splits on record.

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.