Raízen S.A. (BVMF:RAIZ4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock1.060
+0.040 (3.92%)
At close: Aug 27, 2025
Raízen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1.07 | 1.18 | 1.04 | 1.09 | 1.09 | 2.83% | 55,384,600 |
| Aug 27, 2025 | 1.03 | 1.07 | 1.02 | 1.06 | 1.06 | 3.92% | 19,474,300 |
| Aug 26, 2025 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 14,020,700 |
| Aug 25, 2025 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 18,503,200 |
| Aug 22, 2025 | 1.04 | 1.08 | 1.02 | 1.04 | 1.04 | 0.97% | 25,914,600 |
| Aug 21, 2025 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | - | 21,985,400 |
| Aug 20, 2025 | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | -0.96% | 18,275,400 |
| Aug 19, 2025 | 1.07 | 1.10 | 1.02 | 1.04 | 1.04 | -9.57% | 47,254,200 |
| Aug 18, 2025 | 1.07 | 1.21 | 1.06 | 1.15 | 1.15 | 10.58% | 53,947,900 |
| Aug 15, 2025 | 1.05 | 1.08 | 1.02 | 1.04 | 1.04 | -0.95% | 36,509,100 |
| Aug 14, 2025 | 1.13 | 1.13 | 1.02 | 1.05 | 1.05 | -12.50% | 105,444,100 |
| Aug 13, 2025 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 21,781,400 |
| Aug 12, 2025 | 1.19 | 1.25 | 1.18 | 1.21 | 1.21 | 1.68% | 27,450,900 |
| Aug 11, 2025 | 1.24 | 1.26 | 1.17 | 1.19 | 1.19 | -4.03% | 41,399,500 |
| Aug 8, 2025 | 1.31 | 1.31 | 1.24 | 1.24 | 1.24 | -4.62% | 20,608,000 |
| Aug 7, 2025 | 1.35 | 1.36 | 1.28 | 1.30 | 1.30 | -2.99% | 27,212,300 |
| Aug 6, 2025 | 1.39 | 1.40 | 1.34 | 1.34 | 1.34 | -2.90% | 20,329,500 |
| Aug 5, 2025 | 1.41 | 1.42 | 1.38 | 1.38 | 1.38 | -0.72% | 9,053,700 |
| Aug 4, 2025 | 1.41 | 1.42 | 1.37 | 1.39 | 1.39 | -0.71% | 22,047,100 |
| Aug 1, 2025 | 1.42 | 1.44 | 1.40 | 1.40 | 1.40 | -1.41% | 12,651,100 |
| Jul 31, 2025 | 1.42 | 1.43 | 1.39 | 1.42 | 1.42 | -0.70% | 20,535,500 |
| Jul 30, 2025 | 1.40 | 1.45 | 1.39 | 1.43 | 1.43 | 0.70% | 31,107,200 |
| Jul 29, 2025 | 1.44 | 1.46 | 1.39 | 1.42 | 1.42 | -1.39% | 21,736,900 |
| Jul 28, 2025 | 1.48 | 1.49 | 1.42 | 1.44 | 1.44 | -2.70% | 12,716,700 |
| Jul 25, 2025 | 1.50 | 1.52 | 1.46 | 1.48 | 1.48 | -1.99% | 16,714,200 |
| Jul 24, 2025 | 1.53 | 1.57 | 1.49 | 1.51 | 1.51 | -1.95% | 10,529,900 |
| Jul 23, 2025 | 1.47 | 1.56 | 1.46 | 1.54 | 1.54 | 5.48% | 15,382,600 |
| Jul 22, 2025 | 1.49 | 1.51 | 1.46 | 1.46 | 1.46 | -2.01% | 5,609,600 |
| Jul 21, 2025 | 1.51 | 1.52 | 1.48 | 1.49 | 1.49 | -1.97% | 11,619,100 |
| Jul 18, 2025 | 1.51 | 1.57 | 1.49 | 1.52 | 1.52 | - | 16,461,400 |
| Jul 17, 2025 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | 0.66% | 5,837,600 |
| Jul 16, 2025 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | - | 11,799,600 |
| Jul 15, 2025 | 1.53 | 1.56 | 1.50 | 1.51 | 1.51 | -1.31% | 12,267,200 |
| Jul 14, 2025 | 1.55 | 1.55 | 1.50 | 1.53 | 1.53 | -0.65% | 7,022,800 |
| Jul 11, 2025 | 1.57 | 1.57 | 1.52 | 1.54 | 1.54 | -2.53% | 11,523,000 |
| Jul 10, 2025 | 1.59 | 1.59 | 1.53 | 1.58 | 1.58 | -1.86% | 17,863,300 |
| Jul 9, 2025 | 1.67 | 1.67 | 1.60 | 1.61 | 1.61 | -3.59% | 14,194,700 |
| Jul 8, 2025 | 1.70 | 1.71 | 1.65 | 1.67 | 1.67 | -1.18% | 13,972,300 |
| Jul 7, 2025 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -1.17% | 5,736,000 |
| Jul 4, 2025 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | 0.59% | 4,620,500 |
| Jul 3, 2025 | 1.69 | 1.72 | 1.66 | 1.70 | 1.70 | 1.19% | 9,226,700 |
| Jul 2, 2025 | 1.68 | 1.68 | 1.64 | 1.68 | 1.68 | 0.60% | 18,350,100 |
| Jul 1, 2025 | 1.65 | 1.70 | 1.65 | 1.67 | 1.67 | 1.21% | 12,060,900 |
| Jun 30, 2025 | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | 1.23% | 9,523,500 |
| Jun 27, 2025 | 1.65 | 1.68 | 1.63 | 1.63 | 1.63 | -1.21% | 6,385,800 |
| Jun 26, 2025 | 1.68 | 1.74 | 1.64 | 1.65 | 1.65 | -1.20% | 15,083,300 |
| Jun 25, 2025 | 1.64 | 1.69 | 1.59 | 1.67 | 1.67 | 1.83% | 34,159,300 |
| Jun 24, 2025 | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | -0.61% | 15,326,200 |
| Jun 23, 2025 | 1.72 | 1.73 | 1.64 | 1.65 | 1.65 | -4.07% | 19,605,600 |
| Jun 20, 2025 | 1.77 | 1.78 | 1.70 | 1.72 | 1.72 | -2.82% | 37,839,600 |