Raize Servicos de Gestao SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-13	0.790	0.795	0.790	0.795	0.795	637
2025-11-12	0.770	0.780	0.770	0.780	0.780	3,046
2025-11-11	0.760	0.760	0.760	0.760	0.760	594
2025-11-10	0.760	0.760	0.760	0.760	0.760	2,250
2025-11-07	0.755	0.755	0.755	0.755	0.755	4,823
2025-11-06	0.720	0.720	0.720	0.720	0.720	2,478
2025-11-05	0.730	0.730	0.730	0.730	0.730	450
2025-11-04	0.720	0.720	0.720	0.720	0.720	1,119
2025-11-03	0.720	0.720	0.720	0.720	0.720	1,119
2025-10-31	0.720	0.720	0.720	0.720	0.720	955
2025-10-30	0.720	0.720	0.720	0.720	0.720	955
2025-10-29	0.760	0.760	0.760	0.760	0.760	0
2025-10-28	0.760	0.760	0.760	0.760	0.760	0
2025-10-27	0.760	0.760	0.760	0.760	0.760	0
2025-10-24	0.760	0.760	0.760	0.760	0.760	2,700
2025-10-23	0.760	0.760	0.760	0.760	0.760	2,700

← NewerPage 5 of 5 · 256 trading days

Stock splits

No stock splits on record.

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.