Raize Servicos de Gestao SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	0.620	0.620	0.620	0.620	0.620	4,071
2024-08-15	0.610	0.610	0.610	0.610	0.610	821
2024-08-14	0.650	0.650	0.615	0.615	0.615	1,180
2024-08-09	0.615	0.615	0.615	0.615	0.615	10
2024-08-08	0.615	0.615	0.615	0.615	0.615	300
2024-08-07	0.615	0.615	0.615	0.615	0.615	511
2024-08-06	0.615	0.615	0.615	0.615	0.615	4,369
2024-08-05	0.615	0.615	0.615	0.615	0.615	600
2024-07-31	0.640	0.640	0.640	0.640	0.640	218
2024-07-30	0.600	0.640	0.600	0.640	0.640	1,327
2024-07-29	0.660	0.660	0.660	0.660	0.660	1,000
2024-07-26	0.630	0.630	0.630	0.630	0.630	455
2024-07-23	0.630	0.630	0.630	0.630	0.630	1,368
2024-07-22	0.630	0.630	0.630	0.630	0.630	2,569
2024-07-19	0.630	0.630	0.630	0.630	0.630	2,000
2024-07-17	0.630	0.630	0.630	0.630	0.630	1,523
2024-07-16	0.630	0.630	0.630	0.630	0.630	4,365
2024-07-15	0.640	0.640	0.630	0.630	0.630	3,962
2024-07-10	0.640	0.640	0.640	0.640	0.640	1
2024-07-09	0.640	0.640	0.640	0.640	0.640	140
2024-07-08	0.640	0.640	0.640	0.640	0.640	7,833
2024-07-05	0.650	0.650	0.650	0.650	0.650	350
2024-06-27	0.660	0.660	0.660	0.660	0.660	200
2024-06-20	0.680	0.680	0.680	0.680	0.680	100
2024-06-19	0.680	0.680	0.680	0.680	0.680	1,000
2024-06-17	0.640	0.640	0.640	0.640	0.640	500
2024-06-14	0.640	0.640	0.640	0.640	0.640	694
2024-06-12	0.640	0.640	0.640	0.640	0.640	563
2024-06-11	0.650	0.650	0.650	0.650	0.650	701
2024-06-10	0.650	0.650	0.650	0.650	0.650	200
2024-06-07	0.640	0.640	0.640	0.640	0.640	1,500
2024-06-05	0.670	0.670	0.635	0.635	0.635	4,560
2024-06-04	0.680	0.680	0.680	0.680	0.680	110
2024-06-03	0.635	0.635	0.635	0.635	0.635	1,674
2024-05-30	0.640	0.640	0.640	0.640	0.640	60
2024-05-23	0.640	0.640	0.640	0.640	0.640	41
2024-05-17	0.640	0.640	0.640	0.640	0.640	300
2024-05-15	0.635	0.640	0.635	0.640	0.640	1,057
2024-05-14	0.635	0.635	0.635	0.635	0.635	1,692
2024-05-13	0.685	0.685	0.685	0.685	0.685	100
2024-05-09	0.640	0.640	0.640	0.640	0.640	425
2024-05-08	0.655	0.655	0.640	0.640	0.640	2,675
2024-05-06	0.690	0.690	0.690	0.690	0.690	10,150
2024-05-02	0.690	0.690	0.690	0.690	0.690	65
2024-04-30	0.690	0.690	0.690	0.690	0.690	500
2024-04-26	0.650	0.650	0.650	0.650	0.650	76
2024-04-24	0.650	0.650	0.650	0.650	0.650	1,087
2024-04-23	0.640	0.640	0.640	0.640	0.640	2,430
2024-04-19	0.645	0.690	0.645	0.690	0.690	832
2024-04-18	0.695	0.695	0.695	0.695	0.695	2,022
2024-04-17	0.650	0.695	0.650	0.695	0.695	751
2024-04-15	0.635	0.635	0.635	0.635	0.635	90
2024-04-12	0.635	0.635	0.635	0.635	0.635	15,593
2024-04-11	0.640	0.640	0.640	0.640	0.640	2,250
2024-04-10	0.645	0.645	0.645	0.645	0.645	2,250
2024-04-09	0.645	0.645	0.635	0.635	0.635	4,932
2024-04-08	0.700	0.700	0.700	0.700	0.700	101
2024-04-05	0.670	0.670	0.670	0.670	0.670	5,725
2024-04-04	0.695	0.695	0.670	0.670	0.670	822
2024-04-03	0.695	0.695	0.695	0.695	0.695	1,600

← NewerPage 9 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.