Raízen S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 3.720 | 3.790 | 3.710 | 3.730 | 3.701 | 16,161,500 |
| 2024-02-26 | 3.680 | 3.730 | 3.610 | 3.690 | 3.661 | 8,341,900 |
| 2024-02-23 | 3.840 | 3.850 | 3.680 | 3.690 | 3.661 | 17,260,000 |
| 2024-02-22 | 3.890 | 3.900 | 3.810 | 3.850 | 3.820 | 17,263,600 |
| 2024-02-21 | 3.870 | 3.920 | 3.830 | 3.870 | 3.840 | 12,999,700 |
| 2024-02-20 | 3.820 | 3.870 | 3.810 | 3.860 | 3.830 | 8,575,800 |
| 2024-02-19 | 3.900 | 3.930 | 3.820 | 3.850 | 3.820 | 7,637,600 |
| 2024-02-16 | 3.840 | 3.920 | 3.800 | 3.890 | 3.860 | 10,365,100 |
| 2024-02-15 | 3.880 | 3.930 | 3.800 | 3.820 | 3.790 | 11,601,200 |
| 2024-02-14 | 3.880 | 3.950 | 3.820 | 3.870 | 3.840 | 10,231,000 |
| 2024-02-09 | 4.000 | 4.070 | 3.880 | 3.880 | 3.850 | 21,737,700 |
| 2024-02-08 | 3.930 | 3.950 | 3.860 | 3.920 | 3.889 | 8,824,000 |
| 2024-02-07 | 3.860 | 3.970 | 3.850 | 3.930 | 3.899 | 8,333,200 |
| 2024-02-06 | 3.780 | 3.920 | 3.750 | 3.850 | 3.820 | 10,290,600 |
| 2024-02-05 | 3.780 | 3.810 | 3.730 | 3.770 | 3.740 | 7,313,500 |
| 2024-02-02 | 3.840 | 3.880 | 3.760 | 3.780 | 3.750 | 10,550,300 |
| 2024-02-01 | 3.830 | 3.860 | 3.740 | 3.820 | 3.790 | 9,696,000 |
| 2024-01-31 | 3.810 | 3.900 | 3.780 | 3.830 | 3.800 | 11,410,500 |
| 2024-01-30 | 3.810 | 3.860 | 3.760 | 3.800 | 3.770 | 7,646,500 |
| 2024-01-29 | 3.740 | 3.830 | 3.710 | 3.810 | 3.780 | 14,380,900 |
| 2024-01-26 | 3.730 | 3.780 | 3.710 | 3.740 | 3.711 | 5,289,300 |
| 2024-01-25 | 3.710 | 3.750 | 3.680 | 3.730 | 3.701 | 5,575,200 |
| 2024-01-24 | 3.770 | 3.770 | 3.660 | 3.720 | 3.691 | 8,128,300 |
| 2024-01-23 | 3.680 | 3.770 | 3.660 | 3.730 | 3.701 | 7,530,300 |
| 2024-01-22 | 3.740 | 3.750 | 3.600 | 3.650 | 3.621 | 10,654,600 |
| 2024-01-19 | 3.710 | 3.760 | 3.600 | 3.740 | 3.711 | 9,559,100 |
| 2024-01-18 | 3.750 | 3.770 | 3.660 | 3.690 | 3.661 | 9,675,400 |
| 2024-01-17 | 3.790 | 3.800 | 3.670 | 3.720 | 3.691 | 11,262,900 |
| 2024-01-16 | 3.980 | 3.980 | 3.730 | 3.790 | 3.760 | 27,618,000 |
| 2024-01-15 | 3.990 | 4.010 | 3.950 | 4.000 | 3.969 | 5,014,300 |
| 2024-01-12 | 3.940 | 4.050 | 3.920 | 4.000 | 3.969 | 15,347,000 |
| 2024-01-11 | 4.060 | 4.080 | 3.900 | 3.930 | 3.899 | 21,979,600 |
| 2024-01-10 | 4.100 | 4.100 | 4.010 | 4.060 | 4.028 | 8,756,400 |
| 2024-01-09 | 4.030 | 4.100 | 4.000 | 4.100 | 4.068 | 9,725,900 |
| 2024-01-08 | 4.040 | 4.070 | 4.000 | 4.050 | 4.018 | 8,738,900 |
| 2024-01-05 | 4.000 | 4.100 | 3.970 | 4.040 | 4.008 | 11,373,500 |
| 2024-01-04 | 4.110 | 4.120 | 3.990 | 4.020 | 3.988 | 10,576,600 |
| 2024-01-03 | 4.090 | 4.150 | 4.040 | 4.110 | 4.078 | 11,071,200 |
| 2024-01-02 | 4.030 | 4.100 | 4.010 | 4.080 | 4.048 | 11,094,100 |
| 2023-12-28 | 4.060 | 4.070 | 3.960 | 4.030 | 3.998 | 15,616,800 |
| 2023-12-27 | 4.120 | 4.160 | 4.030 | 4.060 | 4.028 | 17,379,800 |
| 2023-12-26 | 4.200 | 4.210 | 4.120 | 4.140 | 4.108 | 15,886,100 |
| 2023-12-22 | 4.050 | 4.220 | 3.980 | 4.200 | 4.167 | 28,202,700 |
| 2023-12-21 | 3.920 | 4.030 | 3.880 | 4.030 | 3.998 | 20,313,400 |
| 2023-12-20 | 3.980 | 4.040 | 3.910 | 4.020 | 3.988 | 18,861,600 |
| 2023-12-19 | 3.860 | 3.990 | 3.810 | 3.990 | 3.831 | 25,810,200 |
| 2023-12-18 | 3.770 | 3.860 | 3.750 | 3.860 | 3.706 | 24,794,200 |
| 2023-12-15 | 3.700 | 3.780 | 3.630 | 3.730 | 3.581 | 53,571,000 |
| 2023-12-14 | 3.620 | 3.950 | 3.620 | 3.650 | 3.504 | 64,134,600 |
| 2023-12-13 | 3.470 | 3.640 | 3.460 | 3.600 | 3.456 | 23,179,400 |
| 2023-12-12 | 3.540 | 3.550 | 3.460 | 3.460 | 3.322 | 14,664,100 |
| 2023-12-11 | 3.640 | 3.650 | 3.510 | 3.510 | 3.370 | 16,540,400 |
| 2023-12-08 | 3.680 | 3.690 | 3.570 | 3.640 | 3.495 | 14,112,100 |
| 2023-12-07 | 3.570 | 3.690 | 3.510 | 3.620 | 3.475 | 22,088,700 |
| 2023-12-06 | 3.520 | 3.660 | 3.510 | 3.560 | 3.418 | 47,800,500 |
| 2023-12-05 | 3.660 | 3.710 | 3.450 | 3.460 | 3.322 | 41,571,800 |
| 2023-12-04 | 3.650 | 3.700 | 3.640 | 3.660 | 3.514 | 11,239,700 |
| 2023-12-01 | 3.670 | 3.710 | 3.640 | 3.660 | 3.514 | 18,953,400 |
| 2023-11-30 | 3.690 | 3.700 | 3.600 | 3.650 | 3.504 | 22,087,700 |
| 2023-11-29 | 3.640 | 3.710 | 3.630 | 3.660 | 3.514 | 20,395,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-08-02 | 0.0100 BRL |
| 2024-03-21 | 0.0162 BRL |
| 2023-12-20 | 0.1290 BRL |
| 2023-10-17 | 0.0242 BRL |
| 2023-07-26 | 0.0242 BRL |
| 2023-03-16 | 0.0891 BRL |
| 2022-12-07 | 0.0891 BRL |
| 2022-09-30 | 0.0316 BRL |
| 2022-04-05 | 0.0278 BRL |
| 2022-01-05 | 0.0220 BRL |
| 2021-10-05 | 0.0162 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.