Raize Servicos de Gestao SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.700	0.700	0.700	0.700	0.700	1,429
2025-05-22	0.700	0.700	0.700	0.700	0.700	1,429
2025-05-21	0.700	0.700	0.700	0.700	0.700	1,429
2025-05-20	0.700	0.700	0.700	0.700	0.700	0
2025-05-19	0.700	0.700	0.700	0.700	0.700	0
2025-05-16	0.700	0.700	0.700	0.700	0.700	183
2025-05-15	0.700	0.700	0.700	0.700	0.700	183
2025-05-14	0.700	0.700	0.700	0.700	0.700	183
2025-05-13	0.685	0.685	0.685	0.685	0.685	0
2025-05-12	0.685	0.685	0.685	0.685	0.685	0
2025-05-09	0.685	0.685	0.685	0.685	0.685	3,300
2025-05-08	0.685	0.685	0.685	0.685	0.685	253
2025-05-07	0.690	0.690	0.690	0.690	0.690	447
2025-05-06	0.690	0.690	0.690	0.690	0.690	0
2025-05-05	0.690	0.690	0.690	0.690	0.690	168
2025-05-02	0.700	0.700	0.700	0.700	0.700	490
2025-04-29	0.690	0.690	0.690	0.690	0.690	721
2025-04-25	0.685	0.685	0.685	0.685	0.685	1,300
2025-04-22	0.750	0.750	0.750	0.750	0.750	800
2025-04-09	0.750	0.750	0.750	0.750	0.750	1,300
2025-04-07	0.610	0.610	0.610	0.610	0.610	22,055
2025-04-04	0.755	0.755	0.750	0.750	0.750	13,559
2025-04-03	0.750	0.755	0.750	0.755	0.755	11,440
2025-04-02	0.780	0.780	0.780	0.780	0.780	6,000
2025-03-24	0.790	0.790	0.790	0.790	0.790	350
2025-03-20	0.790	0.790	0.790	0.790	0.790	4,731
2025-03-19	0.790	0.790	0.790	0.790	0.790	4,511
2025-03-17	0.790	0.790	0.790	0.790	0.790	7,825
2025-03-14	0.760	0.830	0.760	0.830	0.830	831
2025-03-13	0.835	0.835	0.835	0.835	0.835	1,000
2025-03-12	0.830	0.830	0.830	0.830	0.830	100
2025-03-06	0.835	0.835	0.835	0.835	0.835	250
2025-03-05	0.835	0.835	0.835	0.835	0.835	170
2025-03-04	0.750	0.750	0.750	0.750	0.750	2,300
2025-03-03	0.780	0.835	0.780	0.835	0.835	862
2025-02-28	0.745	0.745	0.745	0.745	0.745	1,000
2025-02-27	0.755	0.755	0.745	0.745	0.745	1,676
2025-02-26	0.800	0.800	0.800	0.800	0.800	25
2025-02-25	0.800	0.800	0.800	0.800	0.800	1,100
2025-02-24	0.790	0.790	0.790	0.790	0.790	523
2025-02-21	0.790	0.790	0.790	0.790	0.790	1,535
2025-02-20	0.790	0.790	0.790	0.790	0.790	9,417
2025-02-19	0.755	0.755	0.755	0.755	0.755	1,942
2025-02-18	0.755	0.755	0.755	0.755	0.755	2,361
2025-02-17	0.750	0.750	0.750	0.750	0.750	1,000
2025-02-12	0.750	0.750	0.750	0.750	0.750	220
2025-02-11	0.700	0.700	0.700	0.700	0.700	2,826
2025-02-10	0.690	0.690	0.690	0.690	0.690	1,440
2025-02-07	0.655	0.655	0.655	0.655	0.655	25
2025-02-06	0.655	0.655	0.655	0.655	0.655	2,000
2025-02-05	0.685	0.685	0.685	0.685	0.685	43
2025-02-04	0.680	0.685	0.680	0.685	0.685	5,822
2025-01-31	0.665	0.665	0.665	0.665	0.665	140
2025-01-30	0.670	0.670	0.670	0.670	0.670	1,165
2025-01-29	0.670	0.670	0.670	0.670	0.670	12,643
2025-01-28	0.670	0.670	0.670	0.670	0.670	3
2025-01-27	0.670	0.670	0.670	0.670	0.670	605
2025-01-23	0.670	0.670	0.670	0.670	0.670	100
2025-01-22	0.670	0.670	0.670	0.670	0.670	14,183
2025-01-21	0.660	0.660	0.660	0.660	0.660	17,499

← NewerPage 7 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.