Raízen S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-27 | 5.710 | 5.920 | 5.670 | 5.920 | 5.217 | 4,493,500 |
| 2021-12-23 | 5.650 | 5.740 | 5.620 | 5.720 | 5.041 | 3,174,500 |
| 2021-12-22 | 5.720 | 5.740 | 5.560 | 5.670 | 4.997 | 4,649,500 |
| 2021-12-21 | 5.850 | 5.910 | 5.680 | 5.750 | 5.067 | 5,049,800 |
| 2021-12-20 | 5.860 | 5.860 | 5.600 | 5.820 | 5.129 | 8,433,600 |
| 2021-12-17 | 6.020 | 6.050 | 5.930 | 5.930 | 5.226 | 50,153,800 |
| 2021-12-16 | 6.240 | 6.280 | 6.050 | 6.110 | 5.385 | 9,238,300 |
| 2021-12-15 | 6.200 | 6.250 | 6.030 | 6.200 | 5.464 | 4,791,400 |
| 2021-12-14 | 6.220 | 6.340 | 6.140 | 6.170 | 5.437 | 6,640,900 |
| 2021-12-13 | 6.160 | 6.360 | 6.140 | 6.220 | 5.481 | 8,265,100 |
| 2021-12-10 | 5.960 | 6.300 | 5.930 | 6.160 | 5.429 | 8,741,300 |
| 2021-12-09 | 5.890 | 6.150 | 5.860 | 5.920 | 5.217 | 9,205,900 |
| 2021-12-08 | 5.910 | 6.040 | 5.800 | 5.980 | 5.270 | 9,204,000 |
| 2021-12-07 | 5.930 | 5.950 | 5.560 | 5.920 | 5.217 | 9,906,100 |
| 2021-12-06 | 6.080 | 6.130 | 5.830 | 5.830 | 5.138 | 5,884,400 |
| 2021-12-03 | 5.680 | 6.030 | 5.630 | 6.020 | 5.305 | 10,548,200 |
| 2021-12-02 | 5.550 | 5.690 | 5.370 | 5.690 | 5.014 | 18,379,200 |
| 2021-12-01 | 5.540 | 5.830 | 5.490 | 5.490 | 4.838 | 12,492,100 |
| 2021-11-30 | 5.740 | 5.800 | 5.420 | 5.460 | 4.812 | 11,282,700 |
| 2021-11-29 | 5.980 | 6.100 | 5.790 | 5.790 | 5.102 | 7,811,800 |
| 2021-11-26 | 5.700 | 6.040 | 5.680 | 5.910 | 5.208 | 8,564,200 |
| 2021-11-25 | 5.600 | 6.080 | 5.430 | 6.080 | 5.358 | 20,546,100 |
| 2021-11-24 | 5.570 | 5.680 | 5.460 | 5.570 | 4.909 | 8,397,000 |
| 2021-11-23 | 5.660 | 5.770 | 5.410 | 5.670 | 4.997 | 9,084,200 |
| 2021-11-22 | 5.920 | 6.030 | 5.630 | 5.630 | 4.961 | 8,516,000 |
| 2021-11-19 | 5.840 | 5.980 | 5.760 | 5.930 | 5.226 | 11,364,600 |
| 2021-11-18 | 5.900 | 6.040 | 5.740 | 5.840 | 5.147 | 17,735,600 |
| 2021-11-17 | 6.070 | 6.180 | 5.660 | 5.850 | 5.155 | 24,600,900 |
| 2021-11-16 | 6.550 | 6.580 | 5.910 | 6.020 | 5.305 | 27,445,700 |
| 2021-11-12 | 6.880 | 6.880 | 6.260 | 6.520 | 5.746 | 20,568,500 |
| 2021-11-11 | 6.600 | 6.830 | 6.570 | 6.800 | 5.993 | 8,604,300 |
| 2021-11-10 | 6.740 | 6.800 | 6.500 | 6.500 | 5.728 | 10,074,000 |
| 2021-11-09 | 6.780 | 6.980 | 6.730 | 6.730 | 5.931 | 5,176,300 |
| 2021-11-08 | 6.800 | 6.830 | 6.720 | 6.770 | 5.966 | 3,898,000 |
| 2021-11-05 | 6.790 | 6.850 | 6.720 | 6.750 | 5.949 | 3,123,600 |
| 2021-11-04 | 6.900 | 6.970 | 6.610 | 6.750 | 5.949 | 8,687,600 |
| 2021-11-03 | 6.770 | 7.000 | 6.700 | 6.900 | 6.081 | 5,711,600 |
| 2021-11-01 | 6.750 | 6.860 | 6.730 | 6.790 | 5.984 | 5,059,700 |
| 2021-10-29 | 6.740 | 6.810 | 6.610 | 6.780 | 5.975 | 3,926,300 |
| 2021-10-28 | 6.510 | 6.820 | 6.480 | 6.780 | 5.975 | 8,299,700 |
| 2021-10-27 | 6.600 | 6.750 | 6.550 | 6.630 | 5.843 | 7,675,900 |
| 2021-10-26 | 6.600 | 6.640 | 6.430 | 6.580 | 5.799 | 8,470,300 |
| 2021-10-25 | 6.430 | 6.650 | 6.280 | 6.630 | 5.843 | 11,428,100 |
← NewerPage 21 of 21 · 1,243 trading days
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.