Raize Servicos de Gestao SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.755	0.755	0.755	0.755	0.755	4,823
2025-11-06	0.720	0.720	0.720	0.720	0.720	2,478
2025-11-05	0.730	0.730	0.730	0.730	0.730	450
2025-11-04	0.720	0.720	0.720	0.720	0.720	1,119
2025-11-03	0.720	0.720	0.720	0.720	0.720	1,119
2025-10-31	0.720	0.720	0.720	0.720	0.720	955
2025-10-30	0.720	0.720	0.720	0.720	0.720	955
2025-10-29	0.760	0.760	0.760	0.760	0.760	0
2025-10-28	0.760	0.760	0.760	0.760	0.760	0
2025-10-27	0.760	0.760	0.760	0.760	0.760	0
2025-10-24	0.760	0.760	0.760	0.760	0.760	2,700
2025-10-23	0.760	0.760	0.760	0.760	0.760	2,700
2025-10-22	0.760	0.760	0.760	0.760	0.760	2,700
2025-10-21	0.760	0.760	0.760	0.760	0.760	2,700
2025-10-20	0.760	0.760	0.760	0.760	0.760	2,500
2025-10-17	0.730	0.730	0.730	0.730	0.730	2,852
2025-10-16	0.750	0.750	0.750	0.750	0.750	550
2025-10-15	0.750	0.750	0.750	0.750	0.750	550
2025-10-14	0.720	0.750	0.720	0.750	0.750	2,010
2025-10-13	0.720	0.720	0.720	0.720	0.720	201
2025-10-10	0.720	0.720	0.720	0.720	0.720	1,000
2025-10-09	0.720	0.720	0.720	0.720	0.720	1,000
2025-10-08	0.750	0.760	0.750	0.760	0.760	2,500
2025-10-07	0.760	0.760	0.760	0.760	0.760	1,500
2025-10-06	0.760	0.760	0.760	0.760	0.760	1,500
2025-10-03	0.760	0.760	0.760	0.760	0.760	1,500
2025-10-02	0.760	0.760	0.760	0.760	0.760	2,500
2025-10-01	0.710	0.710	0.710	0.710	0.710	570
2025-09-30	0.720	0.720	0.720	0.720	0.720	1,499
2025-09-29	0.720	0.720	0.720	0.720	0.720	1,499
2025-09-26	0.720	0.720	0.720	0.720	0.720	1,499
2025-09-25	0.720	0.720	0.720	0.720	0.720	4,847
2025-09-24	0.720	0.720	0.720	0.720	0.720	4,847
2025-09-23	0.720	0.720	0.720	0.720	0.720	600
2025-09-22	0.720	0.720	0.720	0.720	0.720	600
2025-09-19	0.730	0.730	0.730	0.730	0.730	1,530
2025-09-18	0.750	0.750	0.730	0.730	0.730	1,564
2025-09-17	0.750	0.750	0.750	0.750	0.750	975
2025-09-16	0.750	0.750	0.750	0.750	0.750	975
2025-09-15	0.750	0.750	0.750	0.750	0.750	750
2025-09-12	0.780	0.780	0.780	0.780	0.780	5,500
2025-09-11	0.780	0.780	0.780	0.780	0.780	5,500
2025-09-10	0.750	0.750	0.750	0.750	0.750	1,000
2025-09-09	0.770	0.770	0.770	0.770	0.770	930
2025-09-08	0.770	0.770	0.770	0.770	0.770	0
2025-09-05	0.770	0.770	0.770	0.770	0.770	930
2025-09-04	0.780	0.780	0.770	0.770	0.770	930
2025-09-03	0.790	0.790	0.790	0.790	0.790	0
2025-09-02	0.790	0.790	0.790	0.790	0.790	2,600
2025-09-01	0.790	0.790	0.790	0.790	0.790	0
2025-08-29	0.790	0.790	0.790	0.790	0.790	2,600
2025-08-28	0.790	0.790	0.790	0.790	0.790	2,600
2025-08-27	0.790	0.790	0.790	0.790	0.790	2,600
2025-08-26	0.780	0.790	0.780	0.790	0.790	2,600
2025-08-25	0.770	0.770	0.770	0.770	0.770	900
2025-08-22	0.775	0.775	0.770	0.770	0.770	900
2025-08-21	0.770	0.770	0.770	0.770	0.770	2,098
2025-08-20	0.770	0.770	0.770	0.770	0.770	2,098
2025-08-19	0.760	0.760	0.760	0.760	0.760	891
2025-08-18	0.720	0.720	0.720	0.720	0.720	5,331

← NewerPage 5 of 16 · 930 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.