Raize Servicos de Gestao SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 250 |
| 2026-07-23 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 250 |
| 2026-07-22 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 500 |
| 2026-07-21 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 62 |
| 2026-07-20 | 1.470 | 1.550 | 1.470 | 1.550 | 1.550 | 62 |
| 2026-07-17 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1,334 |
| 2026-07-16 | 1.550 | 1.550 | 1.470 | 1.470 | 1.470 | 1,334 |
| 2026-07-15 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 700 |
| 2026-07-14 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 665 |
| 2026-07-13 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 2,464 |
| 2026-07-10 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 85 |
| 2026-07-09 | 1.420 | 1.560 | 1.420 | 1.560 | 1.560 | 1,527 |
| 2026-07-08 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 18,759 |
| 2026-07-07 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,220 |
| 2026-07-06 | 1.380 | 1.400 | 1.380 | 1.400 | 1.400 | 7,295 |
| 2026-07-03 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,211 |
| 2026-07-02 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 2,500 |
| 2026-07-01 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 2,500 |
| 2026-06-30 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 2,500 |
| 2026-06-29 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 2,500 |
| 2026-06-26 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 714 |
| 2026-06-25 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 101 |
| 2026-06-24 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 101 |
| 2026-06-23 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 200 |
| 2026-06-22 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 200 |
| 2026-06-19 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 464 |
| 2026-06-18 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 5,865 |
| 2026-06-17 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 5,865 |
| 2026-06-16 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,750 |
| 2026-06-15 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 5,764 |
| 2026-06-12 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 723 |
| 2026-06-11 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-06-10 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-06-09 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-06-08 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-06-05 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 24 |
| 2026-06-04 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 24 |
| 2026-06-03 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 24 |
| 2026-06-02 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 24 |
| 2026-06-01 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,298 |
| 2026-05-29 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,298 |
| 2026-05-28 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,298 |
| 2026-05-27 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,298 |
| 2026-05-26 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,298 |
| 2026-05-25 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,298 |
| 2026-05-22 | 1.340 | 1.400 | 1.340 | 1.400 | 1.400 | 5,050 |
| 2026-05-21 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1,000 |
| 2026-05-20 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 1,878 |
| 2026-05-19 | 1.400 | 1.400 | 1.310 | 1.310 | 1.310 | 1,878 |
| 2026-05-18 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 820 |
| 2026-05-15 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 5 |
| 2026-05-14 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 30 |
| 2026-05-13 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 30 |
| 2026-05-12 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 37 |
| 2026-05-11 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 66 |
| 2026-05-08 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,726 |
| 2026-05-07 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,726 |
| 2026-05-06 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,726 |
| 2026-05-05 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,357 |
| 2026-05-04 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 100 |
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.