Raízen S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	4.160	4.290	4.130	4.200	3.729	13,539,100
2022-09-13	4.350	4.360	4.130	4.150	3.685	21,443,000
2022-09-12	4.440	4.480	4.310	4.330	3.844	15,738,600
2022-09-09	4.430	4.540	4.360	4.390	3.898	15,548,300
2022-09-08	4.480	4.500	4.330	4.390	3.898	9,864,000
2022-09-06	4.650	4.690	4.430	4.440	3.942	14,609,100
2022-09-05	4.630	4.740	4.620	4.620	4.102	7,604,300
2022-09-02	4.850	4.890	4.600	4.600	4.084	69,570,300
2022-09-01	4.880	4.970	4.690	4.770	4.235	13,026,600
2022-08-31	4.920	4.980	4.810	4.840	4.297	8,375,100
2022-08-30	5.020	5.030	4.870	4.900	4.351	7,827,400
2022-08-29	4.800	5.030	4.790	5.000	4.439	7,870,400
2022-08-26	5.040	5.080	4.820	4.850	4.306	6,692,300
2022-08-25	5.150	5.170	5.000	5.030	4.466	4,135,100
2022-08-24	5.000	5.170	4.970	5.090	4.519	5,861,300
2022-08-23	4.840	5.020	4.840	5.020	4.457	6,333,000
2022-08-22	4.830	4.900	4.690	4.850	4.306	9,829,500
2022-08-19	5.080	5.090	4.740	4.850	4.306	17,743,000
2022-08-18	5.210	5.290	5.070	5.090	4.519	8,785,600
2022-08-17	5.160	5.360	5.120	5.280	4.688	27,272,900
2022-08-16	5.250	5.280	5.120	5.190	4.608	5,754,000
2022-08-15	5.210	5.310	5.120	5.210	4.626	10,250,500
2022-08-12	5.140	5.270	5.050	5.270	4.679	15,222,800
2022-08-11	5.180	5.260	4.840	4.880	4.333	11,482,900
2022-08-10	4.970	5.280	4.970	5.150	4.572	9,044,400
2022-08-09	5.000	5.140	4.900	4.920	4.368	9,216,300
2022-08-08	4.930	5.060	4.890	4.950	4.395	6,283,600
2022-08-05	5.100	5.100	4.770	4.860	4.315	11,124,100
2022-08-04	4.860	5.380	4.860	5.050	4.484	17,206,200
2022-08-03	4.630	4.910	4.630	4.810	4.271	8,750,200
2022-08-02	4.410	4.620	4.380	4.610	4.093	12,885,400
2022-08-01	4.470	4.480	4.350	4.410	3.915	7,696,400
2022-07-29	4.520	4.590	4.400	4.410	3.915	8,694,600
2022-07-28	4.520	4.570	4.370	4.490	3.986	3,634,200
2022-07-27	4.200	4.490	4.180	4.490	3.986	8,689,000
2022-07-26	4.160	4.280	4.120	4.170	3.702	4,594,100
2022-07-25	4.230	4.250	4.100	4.150	3.685	10,514,300
2022-07-22	4.490	4.490	4.200	4.200	3.729	6,536,400
2022-07-21	4.520	4.520	4.420	4.450	3.951	6,658,500
2022-07-20	4.300	4.520	4.270	4.490	3.986	11,021,800
2022-07-19	4.310	4.420	4.300	4.330	3.844	5,270,100
2022-07-18	4.480	4.590	4.300	4.300	3.818	5,011,900
2022-07-15	4.300	4.440	4.240	4.420	3.924	4,881,500
2022-07-14	4.140	4.330	4.100	4.290	3.809	9,774,500
2022-07-13	4.030	4.180	3.900	4.140	3.676	14,925,600
2022-07-12	4.150	4.160	4.020	4.020	3.569	14,771,600
2022-07-11	4.370	4.380	4.130	4.160	3.693	13,261,200
2022-07-08	4.530	4.640	4.400	4.400	3.907	7,050,900
2022-07-07	4.410	4.650	4.410	4.550	4.040	10,027,800
2022-07-06	4.530	4.550	4.250	4.390	3.898	11,922,900
2022-07-05	4.560	4.560	4.380	4.530	4.022	9,503,300
2022-07-04	4.530	4.710	4.500	4.540	4.031	5,003,300
2022-07-01	4.520	4.700	4.520	4.520	4.013	12,849,200
2022-06-30	4.760	4.760	4.550	4.590	4.075	6,721,700
2022-06-29	4.840	4.890	4.770	4.800	4.262	7,179,800
2022-06-28	4.850	5.020	4.820	4.820	4.279	8,975,600
2022-06-27	4.800	4.870	4.760	4.800	4.262	10,516,900
2022-06-24	4.850	4.870	4.750	4.780	4.244	7,941,200
2022-06-23	5.020	5.070	4.790	4.790	4.253	8,059,200
2022-06-22	5.030	5.090	4.940	4.990	4.430	8,433,900

← NewerPage 18 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.