Raize Servicos de Gestao SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	0.670	0.670	0.670	0.670	0.670	18,505
2025-01-17	0.660	0.660	0.660	0.660	0.660	50
2025-01-16	0.670	0.670	0.650	0.650	0.650	15,523
2025-01-15	0.650	0.650	0.650	0.650	0.650	9,225
2025-01-14	0.645	0.645	0.645	0.645	0.645	6,050
2025-01-10	0.590	0.590	0.590	0.590	0.590	3,449
2025-01-09	0.590	0.590	0.590	0.590	0.590	200
2025-01-08	0.590	0.590	0.590	0.590	0.590	1,000
2025-01-07	0.550	0.550	0.550	0.550	0.550	1,046
2025-01-06	0.550	0.580	0.550	0.580	0.580	137
2025-01-03	0.550	0.550	0.550	0.550	0.550	1,000
2024-12-31	0.550	0.550	0.550	0.550	0.550	111
2024-12-27	0.550	0.550	0.550	0.550	0.550	192
2024-12-24	0.550	0.550	0.550	0.550	0.550	5,032
2024-12-23	0.530	0.530	0.530	0.530	0.530	7,501
2024-12-20	0.530	0.530	0.530	0.530	0.530	711
2024-12-19	0.585	0.585	0.585	0.585	0.585	335
2024-12-18	0.585	0.585	0.585	0.585	0.585	84
2024-12-17	0.585	0.585	0.585	0.585	0.585	400
2024-12-13	0.585	0.585	0.585	0.585	0.585	200
2024-12-11	0.585	0.585	0.585	0.585	0.585	11
2024-12-10	0.585	0.585	0.585	0.585	0.585	395
2024-12-09	0.590	0.590	0.590	0.590	0.590	2,200
2024-12-06	0.590	0.590	0.590	0.590	0.590	427
2024-12-05	0.590	0.590	0.590	0.590	0.590	1,200
2024-12-04	0.590	0.590	0.590	0.590	0.590	1,350
2024-12-03	0.590	0.590	0.590	0.590	0.590	523
2024-12-02	0.590	0.590	0.590	0.590	0.590	1,500
2024-11-28	0.590	0.590	0.590	0.590	0.590	773
2024-11-27	0.585	0.585	0.585	0.585	0.585	100
2024-11-22	0.600	0.600	0.600	0.600	0.600	175
2024-11-21	0.600	0.600	0.600	0.600	0.600	1,000
2024-11-18	0.585	0.585	0.585	0.585	0.585	5
2024-11-14	0.585	0.585	0.585	0.585	0.585	33
2024-11-13	0.600	0.600	0.600	0.600	0.600	834
2024-11-12	0.600	0.600	0.600	0.600	0.600	100
2024-11-11	0.585	0.600	0.585	0.600	0.600	1,648
2024-11-08	0.585	0.585	0.585	0.585	0.585	2,100
2024-11-06	0.600	0.600	0.600	0.600	0.600	931
2024-11-01	0.585	0.585	0.585	0.585	0.585	2,070
2024-10-25	0.600	0.600	0.600	0.600	0.600	4,850
2024-10-23	0.590	0.590	0.590	0.590	0.590	300
2024-10-21	0.585	0.585	0.585	0.585	0.585	1,480
2024-10-10	0.600	0.600	0.600	0.600	0.600	918
2024-10-09	0.600	0.600	0.600	0.600	0.600	1,666
2024-10-04	0.650	0.650	0.650	0.650	0.650	1,129
2024-10-03	0.650	0.650	0.600	0.600	0.600	1,877
2024-10-02	0.600	0.600	0.600	0.600	0.600	2,000
2024-10-01	0.600	0.600	0.600	0.600	0.600	50
2024-09-30	0.600	0.600	0.600	0.600	0.600	3,979
2024-09-26	0.645	0.645	0.645	0.645	0.645	795
2024-09-23	0.645	0.645	0.645	0.645	0.645	50
2024-09-09	0.600	0.655	0.600	0.655	0.655	537
2024-09-04	0.600	0.600	0.600	0.600	0.600	133
2024-09-03	0.600	0.600	0.600	0.600	0.600	3,061
2024-09-02	0.650	0.650	0.650	0.650	0.650	15
2024-08-28	0.655	0.655	0.655	0.655	0.655	113
2024-08-23	0.600	0.600	0.600	0.600	0.600	20
2024-08-21	0.605	0.605	0.600	0.600	0.600	1,516
2024-08-20	0.620	0.620	0.620	0.620	0.620	367

← NewerPage 8 of 16 · 931 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.