Raízen S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	5.120	5.160	4.990	5.040	4.475	7,411,800
2022-06-20	5.080	5.220	5.000	5.080	4.510	7,841,400
2022-06-17	5.060	5.080	4.840	5.080	4.510	10,891,400
2022-06-15	5.100	5.220	5.030	5.120	4.546	10,830,000
2022-06-14	5.150	5.210	5.000	5.010	4.448	9,819,800
2022-06-13	5.200	5.250	5.060	5.130	4.555	7,709,600
2022-06-10	5.360	5.370	5.250	5.320	4.723	4,786,300
2022-06-09	5.480	5.610	5.400	5.410	4.803	8,480,000
2022-06-08	5.610	5.620	5.370	5.520	4.901	13,996,400
2022-06-07	5.930	5.950	5.600	5.640	5.008	18,881,300
2022-06-06	6.250	6.250	5.890	5.960	5.292	9,845,400
2022-06-03	6.260	6.290	6.120	6.190	5.496	9,326,300
2022-06-02	6.230	6.350	6.180	6.300	5.593	14,163,200
2022-06-01	6.170	6.230	6.070	6.190	5.496	9,091,200
2022-05-31	6.320	6.390	6.130	6.130	5.443	13,931,800
2022-05-30	6.130	6.370	5.970	6.290	5.585	7,527,500
2022-05-27	6.200	6.270	6.050	6.070	5.389	11,400,800
2022-05-26	5.930	6.340	5.930	6.180	5.487	14,781,100
2022-05-25	5.780	5.980	5.740	5.920	5.256	9,738,900
2022-05-24	5.590	5.840	5.570	5.790	5.141	9,007,600
2022-05-23	5.590	5.730	5.480	5.640	5.008	11,444,200
2022-05-20	5.720	5.750	5.420	5.540	4.919	10,517,400
2022-05-19	5.600	5.820	5.500	5.670	5.034	12,233,400
2022-05-18	5.600	5.740	5.500	5.560	4.936	17,779,600
2022-05-17	5.560	5.820	5.480	5.620	4.990	40,878,000
2022-05-16	5.170	5.480	5.100	5.480	4.865	29,391,700
2022-05-13	5.390	5.390	5.070	5.170	4.590	51,332,400
2022-05-12	5.150	5.400	5.110	5.380	4.777	13,350,100
2022-05-11	5.210	5.270	5.040	5.210	4.626	17,331,100
2022-05-10	5.230	5.290	5.130	5.200	4.617	9,825,600
2022-05-09	5.540	5.540	4.980	5.190	4.608	21,341,300
2022-05-06	5.580	5.690	5.460	5.560	4.936	14,479,200
2022-05-05	6.040	6.040	5.530	5.550	4.928	16,863,600
2022-05-04	6.190	6.190	5.850	6.050	5.372	18,834,300
2022-05-03	6.630	6.630	5.870	6.200	5.505	36,500,900
2022-05-02	6.900	6.950	6.450	6.590	5.851	12,404,500
2022-04-29	7.200	7.240	6.810	6.900	6.126	21,979,100
2022-04-28	7.110	7.190	6.980	7.190	6.384	9,691,200
2022-04-27	7.060	7.140	6.970	7.110	6.313	11,357,200
2022-04-26	7.010	7.110	6.870	7.020	6.233	9,190,800
2022-04-25	6.790	7.080	6.780	7.050	6.259	9,340,700
2022-04-22	6.890	6.950	6.720	6.880	6.108	9,926,800
2022-04-20	6.950	7.050	6.860	6.970	6.188	7,897,000
2022-04-19	7.140	7.200	6.940	6.950	6.171	12,659,600
2022-04-18	7.090	7.180	6.950	7.130	6.330	6,987,700
2022-04-14	7.070	7.130	6.990	7.100	6.304	4,947,000
2022-04-13	7.030	7.100	6.930	7.080	6.286	5,828,500
2022-04-12	6.950	7.140	6.900	6.980	6.197	15,598,900
2022-04-11	6.870	6.980	6.760	6.900	6.126	4,955,900
2022-04-08	7.000	7.100	6.890	6.950	6.171	10,722,400
2022-04-07	7.100	7.180	6.970	7.030	6.242	10,216,600
2022-04-06	7.010	7.180	6.890	7.130	6.330	10,002,000
2022-04-05	7.020	7.130	6.930	7.100	6.304	6,962,400
2022-04-04	6.940	7.030	6.820	7.000	6.190	13,343,800
2022-04-01	7.050	7.100	6.680	6.920	6.120	18,919,700
2022-03-31	7.330	7.360	6.970	7.030	6.217	12,972,000
2022-03-30	7.380	7.460	7.270	7.330	6.482	10,697,600
2022-03-29	7.300	7.490	7.200	7.340	6.491	18,100,700
2022-03-28	7.250	7.430	7.160	7.370	6.518	10,802,600
2022-03-25	7.150	7.340	7.030	7.270	6.429	15,324,200

← NewerPage 19 of 21 · 1,243 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.