Raízen S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	3.820	3.850	3.710	3.750	3.576	15,075,000
2023-08-29	3.780	3.830	3.740	3.820	3.642	13,520,200
2023-08-28	3.840	3.840	3.700	3.740	3.566	28,115,900
2023-08-25	3.780	3.830	3.710	3.790	3.614	21,198,200
2023-08-24	3.610	3.810	3.600	3.730	3.557	42,127,000
2023-08-23	3.550	3.720	3.530	3.610	3.442	43,718,400
2023-08-22	3.530	3.560	3.430	3.520	3.356	23,013,400
2023-08-21	3.600	3.620	3.480	3.500	3.337	12,295,100
2023-08-18	3.510	3.630	3.490	3.590	3.423	15,864,700
2023-08-17	3.610	3.630	3.490	3.520	3.356	22,050,300
2023-08-16	3.780	3.790	3.530	3.600	3.433	27,465,600
2023-08-15	3.740	3.990	3.690	3.780	3.604	38,335,200
2023-08-14	3.830	3.830	3.730	3.770	3.595	20,072,900
2023-08-11	3.900	3.920	3.800	3.850	3.671	13,400,900
2023-08-10	3.930	3.960	3.870	3.910	3.728	11,449,000
2023-08-09	3.960	3.970	3.860	3.920	3.738	13,848,500
2023-08-08	3.970	3.990	3.870	3.970	3.785	17,862,300
2023-08-07	4.090	4.100	3.990	4.020	3.833	14,729,300
2023-08-04	4.080	4.140	4.040	4.080	3.890	16,409,800
2023-08-03	4.210	4.220	4.070	4.100	3.909	21,426,900
2023-08-02	4.130	4.200	4.110	4.190	3.995	25,721,100
2023-08-01	4.150	4.200	4.060	4.160	3.967	24,308,900
2023-07-31	4.120	4.190	4.100	4.160	3.967	13,989,300
2023-07-28	4.090	4.130	4.030	4.120	3.928	16,807,200
2023-07-27	4.230	4.240	4.060	4.070	3.881	18,331,700
2023-07-26	4.200	4.240	4.160	4.220	4.024	6,399,600
2023-07-25	4.270	4.300	4.170	4.200	3.982	14,413,200
2023-07-24	4.270	4.290	4.150	4.230	4.010	17,283,700
2023-07-21	4.210	4.310	4.180	4.270	4.048	9,991,000
2023-07-20	4.280	4.290	4.150	4.200	3.982	13,981,900
2023-07-19	4.300	4.310	4.180	4.260	4.039	15,101,300
2023-07-18	4.230	4.400	4.210	4.280	4.058	19,854,400
2023-07-17	4.080	4.250	4.050	4.230	4.010	20,863,600
2023-07-14	4.200	4.220	4.010	4.080	3.868	16,845,900
2023-07-13	4.230	4.280	4.160	4.200	3.982	10,522,300
2023-07-12	4.300	4.340	4.210	4.220	4.001	6,157,400
2023-07-11	4.240	4.320	4.170	4.260	4.039	19,787,900
2023-07-10	4.200	4.310	4.150	4.240	4.020	16,685,100
2023-07-07	4.180	4.250	4.150	4.200	3.982	19,055,100
2023-07-06	4.270	4.270	4.110	4.160	3.944	22,675,100
2023-07-05	4.380	4.400	4.230	4.290	4.067	33,346,200
2023-07-04	4.470	4.480	4.350	4.410	4.181	10,806,500
2023-07-03	4.450	4.520	4.410	4.470	4.238	20,197,900
2023-06-30	4.640	4.720	4.350	4.400	4.171	35,419,200
2023-06-29	4.400	4.590	4.400	4.590	4.351	40,765,500
2023-06-28	4.440	4.480	4.300	4.390	4.162	30,177,100
2023-06-27	4.450	4.510	4.290	4.440	4.209	76,576,700
2023-06-26	4.350	4.500	4.340	4.420	4.190	42,881,900
2023-06-23	4.280	4.370	4.240	4.350	4.124	23,532,100
2023-06-22	4.210	4.280	4.140	4.260	4.039	12,449,700
2023-06-21	4.170	4.250	4.100	4.230	4.010	23,935,400
2023-06-20	3.980	4.170	3.960	4.150	3.934	35,176,100
2023-06-19	3.980	4.010	3.930	3.970	3.764	9,550,900
2023-06-16	3.920	3.970	3.900	3.950	3.745	14,449,100
2023-06-15	3.950	3.990	3.910	3.950	3.745	13,781,200
2023-06-14	3.900	3.990	3.850	3.940	3.735	25,840,400
2023-06-13	3.980	4.010	3.850	3.890	3.688	19,986,600
2023-06-12	3.980	4.000	3.940	3.990	3.783	16,242,400
2023-06-09	3.990	4.020	3.920	3.980	3.773	14,031,500
2023-06-07	3.940	4.050	3.870	3.950	3.745	19,382,700

← NewerPage 14 of 21 · 1,244 trading daysOlder →

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.