Raízen S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	3.790	3.920	3.750	3.920	3.716	20,867,200
2023-06-05	3.690	3.790	3.680	3.770	3.574	11,705,300
2023-06-02	3.800	3.830	3.670	3.710	3.517	24,144,300
2023-06-01	3.650	3.850	3.550	3.760	3.565	28,377,100
2023-05-31	3.600	3.740	3.590	3.630	3.441	23,066,900
2023-05-30	3.570	3.640	3.480	3.600	3.413	24,140,700
2023-05-29	3.490	3.590	3.460	3.530	3.346	14,544,800
2023-05-26	3.510	3.520	3.340	3.460	3.280	25,686,400
2023-05-25	3.550	3.600	3.440	3.450	3.271	36,092,900
2023-05-24	3.640	3.710	3.430	3.490	3.309	35,329,500
2023-05-23	3.650	3.750	3.620	3.650	3.460	12,031,500
2023-05-22	3.730	3.760	3.630	3.650	3.460	14,142,300
2023-05-19	3.500	3.700	3.450	3.670	3.479	32,544,700
2023-05-18	3.420	3.510	3.340	3.470	3.290	40,825,600
2023-05-17	3.250	3.470	3.240	3.420	3.242	27,916,800
2023-05-16	3.130	3.300	3.130	3.240	3.072	45,623,200
2023-05-15	3.350	3.370	3.050	3.140	2.977	71,533,500
2023-05-12	3.330	3.380	3.250	3.290	3.119	13,638,800
2023-05-11	3.270	3.330	3.210	3.330	3.157	17,152,200
2023-05-10	3.190	3.300	3.140	3.280	3.109	20,064,700
2023-05-09	3.290	3.320	3.170	3.180	3.015	32,144,800
2023-05-08	3.300	3.380	3.300	3.310	3.138	16,113,900
2023-05-05	3.190	3.290	3.180	3.280	3.109	17,709,200
2023-05-04	3.170	3.220	3.110	3.180	3.015	20,441,800
2023-05-03	3.060	3.190	3.000	3.150	2.986	15,681,500
2023-05-02	3.180	3.240	3.040	3.040	2.882	14,598,900
2023-04-28	3.130	3.250	3.090	3.190	3.024	20,412,700
2023-04-27	3.050	3.160	3.040	3.130	2.967	12,242,300
2023-04-26	3.170	3.190	3.040	3.050	2.891	15,122,100
2023-04-25	3.230	3.310	3.130	3.180	3.015	18,942,800
2023-04-24	3.100	3.270	3.040	3.230	3.062	37,103,600
2023-04-20	3.030	3.130	2.990	3.110	2.948	11,874,200
2023-04-19	3.140	3.150	3.020	3.030	2.872	19,845,900
2023-04-18	3.140	3.190	3.100	3.180	3.015	13,884,000
2023-04-17	3.050	3.140	3.020	3.120	2.958	14,970,900
2023-04-14	3.010	3.050	2.960	3.040	2.882	10,628,600
2023-04-13	3.080	3.110	3.000	3.030	2.872	15,780,900
2023-04-12	3.070	3.170	3.040	3.060	2.901	32,421,000
2023-04-11	2.850	3.070	2.830	3.060	2.901	33,609,000
2023-04-10	2.810	2.840	2.780	2.810	2.664	14,149,600
2023-04-06	2.810	2.820	2.750	2.790	2.645	14,613,400
2023-04-05	2.840	2.860	2.750	2.820	2.673	22,336,100
2023-04-04	2.860	2.880	2.790	2.830	2.683	21,012,200
2023-04-03	2.880	2.910	2.810	2.830	2.683	18,815,900
2023-03-31	2.920	2.930	2.790	2.850	2.702	25,812,800
2023-03-30	2.810	2.940	2.780	2.890	2.740	39,786,400
2023-03-29	2.670	2.780	2.620	2.750	2.607	36,856,900
2023-03-28	2.490	2.680	2.460	2.650	2.512	69,618,900
2023-03-27	2.430	2.540	2.420	2.510	2.380	19,684,900
2023-03-24	2.270	2.420	2.260	2.410	2.285	19,141,800
2023-03-23	2.340	2.350	2.250	2.260	2.143	30,902,200
2023-03-22	2.370	2.390	2.310	2.330	2.209	26,704,400
2023-03-21	2.490	2.520	2.360	2.380	2.256	26,738,200
2023-03-20	2.480	2.530	2.430	2.470	2.342	20,939,200
2023-03-17	2.620	2.680	2.470	2.470	2.342	44,089,800
2023-03-16	2.750	2.760	2.660	2.730	2.588	22,197,500
2023-03-15	2.690	2.740	2.660	2.710	2.485	17,612,600
2023-03-14	2.690	2.810	2.680	2.710	2.485	40,119,200
2023-03-13	2.690	2.690	2.610	2.620	2.402	31,528,700
2023-03-10	2.800	2.820	2.710	2.720	2.494	23,735,100

← NewerPage 15 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.