Raízen S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	2.920	2.940	2.780	2.800	2.567	41,324,600
2023-03-08	2.910	2.970	2.890	2.940	2.696	21,816,400
2023-03-07	2.910	2.930	2.850	2.910	2.668	12,209,500
2023-03-06	2.870	2.950	2.800	2.910	2.668	24,268,000
2023-03-03	2.950	2.950	2.780	2.830	2.595	36,019,100
2023-03-02	3.020	3.040	2.920	2.920	2.677	21,864,000
2023-03-01	3.090	3.170	2.990	3.020	2.769	32,788,900
2023-02-28	3.070	3.140	3.040	3.080	2.824	28,842,300
2023-02-27	2.910	3.080	2.870	3.040	2.787	32,246,200
2023-02-24	3.040	3.050	2.880	2.890	2.650	27,929,600
2023-02-23	3.100	3.150	2.990	3.040	2.787	24,919,500
2023-02-22	3.010	3.090	2.950	3.080	2.824	20,601,900
2023-02-17	3.070	3.120	3.010	3.030	2.778	27,974,700
2023-02-16	3.070	3.120	3.000	3.080	2.824	21,149,000
2023-02-15	2.970	3.100	2.860	3.090	2.833	42,760,100
2023-02-14	3.210	3.210	2.960	2.980	2.732	40,924,300
2023-02-13	3.210	3.220	3.130	3.220	2.952	14,875,700
2023-02-10	3.280	3.310	3.180	3.210	2.943	23,226,200
2023-02-09	3.300	3.360	3.190	3.280	3.007	43,678,900
2023-02-08	3.160	3.300	3.110	3.300	3.026	50,518,000
2023-02-07	3.180	3.210	3.090	3.130	2.870	31,913,300
2023-02-06	3.100	3.200	3.050	3.150	2.888	34,861,900
2023-02-03	3.050	3.120	2.940	3.090	2.833	53,290,600
2023-02-02	3.150	3.230	3.040	3.050	2.796	50,857,000
2023-02-01	3.290	3.340	3.060	3.150	2.888	404,695,000
2023-01-31	3.250	3.350	3.250	3.290	3.016	20,039,900
2023-01-30	3.400	3.430	3.220	3.250	2.980	24,955,900
2023-01-27	3.490	3.500	3.400	3.420	3.136	8,557,200
2023-01-26	3.540	3.570	3.460	3.480	3.191	8,271,800
2023-01-25	3.470	3.530	3.420	3.530	3.237	7,649,000
2023-01-24	3.310	3.480	3.280	3.470	3.181	12,703,800
2023-01-23	3.280	3.350	3.250	3.290	3.016	10,637,200
2023-01-20	3.400	3.410	3.270	3.290	3.016	19,274,300
2023-01-19	3.350	3.420	3.250	3.410	3.126	23,712,400
2023-01-18	3.400	3.450	3.330	3.350	3.071	13,324,700
2023-01-17	3.320	3.400	3.290	3.360	3.081	11,859,400
2023-01-16	3.320	3.350	3.270	3.300	3.026	8,730,700
2023-01-13	3.460	3.500	3.320	3.340	3.062	14,486,700
2023-01-12	3.550	3.640	3.440	3.490	3.200	13,176,700
2023-01-11	3.360	3.580	3.360	3.580	3.282	21,444,400
2023-01-10	3.220	3.350	3.210	3.350	3.071	12,594,800
2023-01-09	3.200	3.290	3.160	3.230	2.961	15,633,700
2023-01-06	3.240	3.280	3.170	3.220	2.952	37,999,700
2023-01-05	3.350	3.390	3.190	3.230	2.961	35,445,300
2023-01-04	3.380	3.420	3.300	3.320	3.044	10,680,900
2023-01-03	3.540	3.570	3.330	3.340	3.062	9,560,100
2023-01-02	3.690	3.710	3.510	3.540	3.246	9,470,500
2022-12-29	3.830	3.910	3.700	3.740	3.429	7,177,700
2022-12-28	3.690	3.850	3.650	3.750	3.438	9,716,800
2022-12-27	3.640	3.690	3.560	3.680	3.374	5,669,100
2022-12-26	3.740	3.740	3.570	3.630	3.328	5,290,600
2022-12-23	3.650	3.740	3.630	3.710	3.402	4,486,400
2022-12-22	3.620	3.650	3.540	3.630	3.328	7,727,000
2022-12-21	3.550	3.670	3.520	3.620	3.319	14,610,300
2022-12-20	3.300	3.600	3.300	3.540	3.246	12,943,700
2022-12-19	3.270	3.360	3.250	3.340	3.062	6,693,400
2022-12-16	3.300	3.330	3.230	3.260	2.989	7,695,800
2022-12-15	3.320	3.410	3.270	3.300	3.026	8,858,500
2022-12-14	3.240	3.370	3.190	3.340	3.062	15,438,000
2022-12-13	3.320	3.400	3.250	3.260	2.989	10,848,100

← NewerPage 16 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.