Raize Servicos de Gestao SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.950	0.950	0.950	0.950	0.950	4,100
2026-02-02	0.900	0.900	0.900	0.900	0.900	1,850
2026-01-30	0.955	0.955	0.955	0.955	0.955	389
2026-01-29	0.955	0.955	0.955	0.955	0.955	389
2026-01-28	0.955	0.955	0.955	0.955	0.955	389
2026-01-27	0.955	0.955	0.955	0.955	0.955	1,200
2026-01-26	0.955	0.955	0.955	0.955	0.955	1,200
2026-01-23	0.955	0.955	0.955	0.955	0.955	1,200
2026-01-22	0.990	0.990	0.990	0.990	0.990	7,485
2026-01-21	0.990	0.990	0.990	0.990	0.990	7,485
2026-01-20	0.910	0.910	0.910	0.910	0.910	1,044
2026-01-19	0.920	0.920	0.910	0.910	0.910	1,044
2026-01-16	0.840	0.840	0.840	0.840	0.840	310
2026-01-15	0.820	0.820	0.820	0.820	0.820	2
2026-01-14	0.820	0.820	0.820	0.820	0.820	2
2026-01-13	0.880	0.880	0.880	0.880	0.880	1,900
2026-01-12	0.810	0.830	0.810	0.830	0.830	4,250
2026-01-09	0.860	0.860	0.775	0.775	0.775	2,450
2026-01-08	0.860	0.860	0.860	0.860	0.860	1,078
2026-01-07	0.860	0.860	0.860	0.860	0.860	1,078
2026-01-06	0.850	0.850	0.850	0.850	0.850	3,000
2026-01-05	0.850	0.850	0.850	0.850	0.850	3,000
2026-01-02	0.830	0.830	0.830	0.830	0.830	364
2025-12-31	0.810	0.810	0.810	0.810	0.810	16,361
2025-12-30	0.810	0.810	0.810	0.810	0.810	16,361
2025-12-29	0.820	0.820	0.820	0.820	0.820	9,000
2025-12-24	0.850	0.850	0.850	0.850	0.850	581
2025-12-23	0.850	0.850	0.850	0.850	0.850	581
2025-12-22	0.860	0.860	0.860	0.860	0.860	2,350
2025-12-19	0.830	0.830	0.820	0.820	0.820	3,953
2025-12-18	0.850	0.850	0.850	0.850	0.850	594
2025-12-17	0.850	0.850	0.850	0.850	0.850	594
2025-12-16	0.850	0.850	0.850	0.850	0.850	594
2025-12-15	0.870	0.870	0.870	0.870	0.870	0
2025-12-12	0.870	0.870	0.870	0.870	0.870	556
2025-12-11	0.870	0.870	0.870	0.870	0.870	556
2025-12-10	0.800	0.800	0.800	0.800	0.800	17,790
2025-12-09	0.800	0.800	0.800	0.800	0.800	10,000
2025-12-08	0.800	0.800	0.800	0.800	0.800	10,000
2025-12-05	0.800	0.800	0.800	0.800	0.800	10,000
2025-12-04	0.730	0.730	0.730	0.730	0.730	50
2025-12-03	0.850	0.850	0.850	0.850	0.850	400
2025-12-02	0.890	0.890	0.890	0.890	0.890	82
2025-12-01	0.890	0.890	0.890	0.890	0.890	4,167
2025-11-28	0.845	0.875	0.845	0.875	0.875	23,800
2025-11-27	0.830	0.830	0.830	0.830	0.830	603
2025-11-26	0.830	0.830	0.830	0.830	0.830	603
2025-11-25	0.830	0.830	0.830	0.830	0.830	603
2025-11-24	0.830	0.830	0.830	0.830	0.830	603
2025-11-21	0.830	0.830	0.830	0.830	0.830	1,250
2025-11-20	0.800	0.800	0.800	0.800	0.800	13,683
2025-11-19	0.795	0.795	0.795	0.795	0.795	2,831
2025-11-18	0.790	0.795	0.790	0.795	0.795	4,003
2025-11-17	0.795	0.795	0.795	0.795	0.795	637
2025-11-14	0.795	0.795	0.795	0.795	0.795	637
2025-11-13	0.790	0.795	0.790	0.795	0.795	637
2025-11-12	0.770	0.780	0.770	0.780	0.780	3,046
2025-11-11	0.760	0.760	0.760	0.760	0.760	594
2025-11-10	0.760	0.760	0.760	0.760	0.760	2,250
2025-11-07	0.755	0.755	0.755	0.755	0.755	4,823

← NewerPage 4 of 5 · 254 trading daysOlder →

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.