Raízen S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	7.100	7.250	7.050	7.150	6.323	11,578,200
2022-03-23	7.060	7.140	6.990	7.110	6.288	8,187,500
2022-03-22	6.850	7.110	6.850	7.100	6.279	9,703,800
2022-03-21	6.970	7.150	6.790	6.880	6.084	14,982,100
2022-03-18	6.640	6.990	6.640	6.990	6.181	17,710,700
2022-03-17	6.320	6.680	6.240	6.640	5.872	10,001,800
2022-03-16	6.440	6.500	6.220	6.340	5.607	10,739,100
2022-03-15	6.210	6.410	6.200	6.370	5.633	5,880,900
2022-03-14	6.320	6.450	6.220	6.300	5.571	7,706,100
2022-03-11	6.420	6.740	6.230	6.310	5.580	16,712,700
2022-03-10	6.340	6.570	6.260	6.420	5.677	15,215,200
2022-03-09	6.300	6.430	6.260	6.420	5.677	9,079,900
2022-03-08	6.200	6.300	6.110	6.300	5.571	5,566,500
2022-03-07	6.190	6.300	6.090	6.180	5.465	12,429,900
2022-03-04	6.180	6.240	6.060	6.210	5.492	9,336,900
2022-03-03	6.000	6.250	6.000	6.160	5.448	18,057,800
2022-03-02	5.750	6.030	5.670	5.990	5.297	7,030,100
2022-02-25	5.760	5.820	5.620	5.710	5.050	6,795,000
2022-02-24	5.550	5.790	5.380	5.770	5.103	11,357,100
2022-02-23	5.700	5.750	5.600	5.660	5.005	10,772,600
2022-02-22	5.830	5.900	5.610	5.650	4.996	7,346,000
2022-02-21	6.140	6.150	5.720	5.770	5.103	8,726,900
2022-02-18	6.310	6.330	5.980	6.110	5.403	12,852,100
2022-02-17	6.460	6.470	6.210	6.290	5.562	16,171,600
2022-02-16	6.440	6.550	6.370	6.430	5.686	12,029,900
2022-02-15	6.550	6.550	6.220	6.420	5.677	17,426,200
2022-02-14	6.360	6.500	6.360	6.420	5.677	12,680,200
2022-02-11	6.460	6.510	6.300	6.350	5.616	8,001,300
2022-02-10	6.400	6.470	6.270	6.430	5.686	9,667,400
2022-02-09	6.330	6.470	6.300	6.350	5.616	8,867,400
2022-02-08	6.290	6.420	6.180	6.330	5.598	9,770,800
2022-02-07	6.430	6.510	6.260	6.270	5.545	7,178,800
2022-02-04	6.450	6.560	6.350	6.380	5.642	8,483,700
2022-02-03	6.400	6.530	6.330	6.460	5.713	8,390,300
2022-02-02	6.450	6.630	6.370	6.390	5.651	8,808,600
2022-02-01	6.500	6.530	6.240	6.400	5.660	8,050,400
2022-01-31	6.320	6.530	6.280	6.420	5.677	7,514,700
2022-01-28	6.210	6.460	6.210	6.380	5.642	15,566,700
2022-01-27	6.290	6.480	6.230	6.250	5.527	8,501,200
2022-01-26	6.310	6.400	6.190	6.220	5.501	11,610,000
2022-01-25	6.080	6.280	6.050	6.200	5.483	8,097,000
2022-01-24	6.160	6.190	6.030	6.150	5.439	8,531,700
2022-01-21	6.400	6.410	6.180	6.230	5.509	7,609,900
2022-01-20	6.370	6.580	6.350	6.440	5.695	9,343,500
2022-01-19	6.210	6.480	6.210	6.370	5.633	12,660,500
2022-01-18	6.170	6.240	6.060	6.180	5.465	3,854,900
2022-01-17	6.140	6.340	6.140	6.180	5.465	3,137,800
2022-01-14	6.110	6.200	6.010	6.190	5.474	4,745,900
2022-01-13	6.040	6.210	6.040	6.110	5.403	4,388,600
2022-01-12	5.930	6.220	5.890	6.130	5.421	9,077,500
2022-01-11	5.660	5.900	5.660	5.900	5.218	5,425,200
2022-01-10	5.700	5.780	5.530	5.700	5.041	11,253,600
2022-01-07	5.610	5.950	5.570	5.820	5.147	10,961,100
2022-01-06	5.800	5.850	5.490	5.560	4.917	8,427,100
2022-01-05	6.280	6.300	5.790	5.790	5.120	7,203,400
2022-01-04	6.260	6.350	6.160	6.330	5.578	10,613,100
2022-01-03	6.440	6.500	6.230	6.270	5.526	7,451,800
2021-12-30	6.020	6.460	5.950	6.450	5.684	23,096,200
2021-12-29	6.020	6.090	5.900	6.010	5.296	5,394,800
2021-12-28	5.900	6.050	5.870	6.050	5.332	4,379,800

← NewerPage 20 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.