Raízen S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	3.350	3.390	3.230	3.300	3.026	24,013,800
2022-12-09	3.370	3.390	3.250	3.350	3.071	12,963,000
2022-12-08	3.500	3.550	3.330	3.340	3.062	19,978,800
2022-12-07	3.680	3.700	3.580	3.600	3.301	13,628,700
2022-12-06	3.770	3.790	3.620	3.680	3.292	13,327,400
2022-12-05	3.950	3.950	3.710	3.730	3.337	14,607,600
2022-12-02	3.870	4.040	3.850	3.900	3.489	16,610,700
2022-12-01	4.000	4.000	3.820	3.840	3.436	22,625,600
2022-11-30	3.980	4.080	3.920	4.050	3.623	16,877,200
2022-11-29	4.030	4.140	3.920	4.000	3.579	13,237,500
2022-11-28	4.000	4.090	4.000	4.020	3.597	7,386,900
2022-11-25	4.160	4.190	3.990	4.050	3.623	8,739,900
2022-11-24	4.050	4.170	4.010	4.150	3.713	5,511,600
2022-11-23	3.980	4.060	3.950	4.000	3.579	6,531,500
2022-11-22	4.030	4.080	3.970	4.030	3.606	10,439,300
2022-11-21	4.100	4.160	3.950	4.030	3.606	11,314,600
2022-11-18	3.990	4.280	3.940	4.070	3.641	23,150,300
2022-11-17	3.970	3.980	3.740	3.910	3.498	25,106,400
2022-11-16	4.120	4.190	3.960	4.030	3.606	16,148,800
2022-11-14	4.190	4.230	4.060	4.120	3.686	10,873,300
2022-11-11	4.050	4.180	3.830	4.140	3.704	24,235,200
2022-11-10	4.370	4.430	4.090	4.110	3.677	22,566,600
2022-11-09	4.530	4.650	4.440	4.470	3.999	11,339,500
2022-11-08	4.470	4.580	4.420	4.550	4.071	15,444,300
2022-11-07	4.810	4.880	4.470	4.470	3.999	17,217,400
2022-11-04	4.700	4.840	4.630	4.720	4.223	12,500,600
2022-11-03	4.430	4.740	4.340	4.700	4.205	15,015,300
2022-11-01	4.310	4.560	4.250	4.510	4.035	23,695,600
2022-10-31	4.000	4.310	3.950	4.290	3.838	19,491,700
2022-10-28	4.110	4.160	4.060	4.150	3.713	9,985,100
2022-10-27	3.990	4.190	3.990	4.130	3.695	15,175,200
2022-10-26	4.080	4.090	3.950	3.970	3.552	15,630,800
2022-10-25	4.130	4.200	4.080	4.090	3.659	12,220,200
2022-10-24	4.200	4.210	4.120	4.130	3.695	9,021,900
2022-10-21	4.190	4.300	4.160	4.270	3.820	14,614,900
2022-10-20	4.190	4.230	4.130	4.200	3.758	13,428,400
2022-10-19	4.140	4.200	4.090	4.160	3.722	12,625,300
2022-10-18	4.150	4.220	4.080	4.140	3.704	13,196,400
2022-10-17	4.150	4.200	4.090	4.100	3.668	8,129,100
2022-10-14	4.260	4.270	4.100	4.110	3.677	10,535,000
2022-10-13	4.340	4.350	4.230	4.250	3.802	15,027,200
2022-10-11	4.080	4.400	4.050	4.350	3.892	30,833,900
2022-10-10	4.240	4.240	4.050	4.080	3.650	18,862,600
2022-10-07	4.440	4.460	4.140	4.190	3.749	16,354,500
2022-10-06	4.450	4.490	4.430	4.460	3.990	5,975,200
2022-10-05	4.370	4.430	4.310	4.430	3.963	8,368,900
2022-10-04	4.430	4.520	4.340	4.380	3.919	11,413,300
2022-10-03	4.250	4.390	4.230	4.390	3.928	14,167,700
2022-09-30	4.110	4.260	4.100	4.190	3.749	11,827,700
2022-09-29	4.110	4.170	4.060	4.150	3.685	12,380,300
2022-09-28	4.210	4.230	4.140	4.140	3.676	11,148,900
2022-09-27	4.310	4.400	4.190	4.190	3.720	11,052,300
2022-09-26	4.380	4.420	4.260	4.290	3.809	9,718,800
2022-09-23	4.450	4.480	4.320	4.390	3.898	14,173,200
2022-09-22	4.420	4.600	4.380	4.550	4.040	13,589,200
2022-09-21	4.460	4.530	4.300	4.360	3.871	18,275,700
2022-09-20	4.480	4.640	4.400	4.450	3.951	10,696,200
2022-09-19	4.300	4.500	4.260	4.480	3.978	8,945,000
2022-09-16	4.150	4.370	4.110	4.290	3.809	19,813,000
2022-09-15	4.200	4.220	4.080	4.210	3.738	12,717,200

← NewerPage 17 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.