Raize Servicos de Gestao SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.720	0.720	0.720	0.720	0.720	5,331
2025-08-14	0.720	0.720	0.720	0.720	0.720	5,331
2025-08-13	0.720	0.720	0.720	0.720	0.720	5,331
2025-08-12	0.700	0.700	0.700	0.700	0.700	1,588
2025-08-11	0.700	0.700	0.700	0.700	0.700	1,588
2025-08-08	0.760	0.760	0.760	0.760	0.760	10,000
2025-08-07	0.760	0.760	0.760	0.760	0.760	10,000
2025-08-06	0.760	0.760	0.760	0.760	0.760	10,000
2025-08-05	0.760	0.760	0.760	0.760	0.760	10,000
2025-08-04	0.750	0.750	0.750	0.750	0.750	565
2025-08-01	0.720	0.750	0.720	0.750	0.750	4,509
2025-07-31	0.720	0.720	0.720	0.720	0.720	13,631
2025-07-30	0.720	0.720	0.720	0.720	0.720	13,631
2025-07-29	0.710	0.710	0.710	0.710	0.710	3,149
2025-07-28	0.700	0.700	0.700	0.700	0.700	8,770
2025-07-25	0.700	0.700	0.700	0.700	0.700	730
2025-07-24	0.695	0.695	0.695	0.695	0.695	4,798
2025-07-23	0.665	0.665	0.665	0.665	0.665	3,000
2025-07-22	0.665	0.665	0.665	0.665	0.665	300
2025-07-21	0.665	0.665	0.665	0.665	0.665	828
2025-07-18	0.665	0.665	0.665	0.665	0.665	828
2025-07-17	0.665	0.665	0.665	0.665	0.665	5,000
2025-07-16	0.665	0.665	0.665	0.665	0.665	5,000
2025-07-15	0.665	0.710	0.665	0.710	0.710	4,724
2025-07-14	0.720	0.720	0.720	0.720	0.720	700
2025-07-11	0.720	0.720	0.720	0.720	0.720	700
2025-07-10	0.655	0.655	0.655	0.655	0.655	1,563
2025-07-09	0.655	0.655	0.655	0.655	0.655	1,563
2025-07-08	0.655	0.655	0.655	0.655	0.655	1,563
2025-07-07	0.665	0.665	0.655	0.655	0.655	1,563
2025-07-04	0.670	0.670	0.670	0.670	0.670	500
2025-07-03	0.670	0.670	0.670	0.670	0.670	500
2025-07-02	0.715	0.715	0.715	0.715	0.715	711
2025-07-01	0.720	0.720	0.720	0.720	0.720	180
2025-06-30	0.720	0.720	0.720	0.720	0.720	180
2025-06-27	0.720	0.720	0.720	0.720	0.720	180
2025-06-26	0.640	0.640	0.640	0.640	0.640	2,000
2025-06-25	0.640	0.640	0.640	0.640	0.640	2,000
2025-06-24	0.640	0.640	0.640	0.640	0.640	2,000
2025-06-23	0.710	0.710	0.710	0.710	0.710	6,628
2025-06-20	0.710	0.710	0.710	0.710	0.710	6,628
2025-06-19	0.685	0.685	0.685	0.685	0.685	40
2025-06-18	0.685	0.685	0.685	0.685	0.685	40
2025-06-17	0.685	0.685	0.685	0.685	0.685	40
2025-06-16	0.685	0.685	0.685	0.685	0.685	40
2025-06-13	0.685	0.685	0.685	0.685	0.685	150
2025-06-12	0.685	0.685	0.685	0.685	0.685	150
2025-06-11	0.685	0.685	0.685	0.685	0.685	147
2025-06-10	0.685	0.685	0.685	0.685	0.685	147
2025-06-09	0.685	0.685	0.685	0.685	0.685	147
2025-06-06	0.685	0.685	0.685	0.685	0.685	147
2025-06-05	0.700	0.700	0.700	0.700	0.700	286
2025-06-04	0.690	0.690	0.690	0.690	0.690	110
2025-06-03	0.690	0.690	0.690	0.690	0.690	110
2025-06-02	0.700	0.700	0.700	0.700	0.700	51,109
2025-05-30	0.700	0.700	0.700	0.700	0.700	0
2025-05-29	0.700	0.700	0.700	0.700	0.700	0
2025-05-28	0.700	0.700	0.700	0.700	0.700	0
2025-05-27	0.700	0.700	0.700	0.700	0.700	0
2025-05-26	0.700	0.700	0.700	0.700	0.700	0

← NewerPage 6 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.