Raize Servicos de Gestao SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 2,363 |
| 2026-04-29 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 75 |
| 2026-04-28 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 47 |
| 2026-04-27 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1 |
| 2026-04-24 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1 |
| 2026-04-23 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 412 |
| 2026-04-22 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 2,934 |
| 2026-04-21 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,000 |
| 2026-04-20 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 59 |
| 2026-04-17 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 59 |
| 2026-04-16 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 59 |
| 2026-04-15 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 59 |
| 2026-04-14 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 59 |
| 2026-04-13 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2026-04-10 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 265 |
| 2026-04-09 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 265 |
| 2026-04-08 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1,000 |
| 2026-04-07 | 1.500 | 1.500 | 1.450 | 1.450 | 1.450 | 1,828 |
| 2026-04-02 | 1.440 | 1.450 | 1.440 | 1.450 | 1.450 | 12,839 |
| 2026-04-01 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 6,711 |
| 2026-03-31 | 1.380 | 1.410 | 1.380 | 1.410 | 1.410 | 4,000 |
| 2026-03-30 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 6,617 |
| 2026-03-27 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 5,830 |
| 2026-03-26 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 8,020 |
| 2026-03-25 | 1.370 | 1.420 | 1.370 | 1.420 | 1.420 | 8,020 |
| 2026-03-24 | 1.340 | 1.370 | 1.340 | 1.370 | 1.370 | 40,798 |
| 2026-03-23 | 1.280 | 1.320 | 1.280 | 1.320 | 1.320 | 11,120 |
| 2026-03-20 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 20,547 |
| 2026-03-19 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 2,881 |
| 2026-03-18 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 2,881 |
| 2026-03-17 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 8,308 |
| 2026-03-16 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 18,000 |
| 2026-03-13 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 12,379 |
| 2026-03-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 7,500 |
| 2026-03-11 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 6,984 |
| 2026-03-10 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 2,789 |
| 2026-03-09 | 1.200 | 1.200 | 1.080 | 1.080 | 1.080 | 2,789 |
| 2026-03-06 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 80 |
| 2026-03-05 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,000 |
| 2026-03-04 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 500 |
| 2026-03-03 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 27,986 |
| 2026-03-02 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 9,575 |
| 2026-02-27 | 1.110 | 1.150 | 1.110 | 1.150 | 1.150 | 13,400 |
| 2026-02-26 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 375 |
| 2026-02-25 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,595 |
| 2026-02-24 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 7,505 |
| 2026-02-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 250 |
| 2026-02-20 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 2,500 |
| 2026-02-19 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 500 |
| 2026-02-18 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 130 |
| 2026-02-17 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 999 |
| 2026-02-16 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 250 |
| 2026-02-13 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 250 |
| 2026-02-12 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 6,209 |
| 2026-02-11 | 1.150 | 1.150 | 1.120 | 1.120 | 1.120 | 1,509 |
| 2026-02-10 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 14,537 |
| 2026-02-09 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 6,751 |
| 2026-02-06 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 6,049 |
| 2026-02-05 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 251 |
| 2026-02-04 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 251 |
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.