Raízen S.A. (BVMF:RAIZ4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock1.380
-0.010 (-0.72%)
At close: Aug 5, 2025
Raízen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 1.86 | 1.86 | 1.77 | 1.77 | 1.77 | -4.32% | 17,702,200 |
| Jun 17, 2025 | 1.89 | 1.91 | 1.83 | 1.85 | 1.85 | -2.63% | 11,608,800 |
| Jun 16, 2025 | 1.85 | 1.93 | 1.83 | 1.90 | 1.90 | 3.83% | 15,915,700 |
| Jun 13, 2025 | 1.87 | 1.89 | 1.83 | 1.83 | 1.83 | -3.17% | 10,244,500 |
| Jun 12, 2025 | 1.90 | 1.91 | 1.87 | 1.89 | 1.89 | -0.53% | 9,732,500 |
| Jun 11, 2025 | 1.91 | 1.93 | 1.88 | 1.90 | 1.90 | -1.04% | 9,720,800 |
| Jun 10, 2025 | 1.98 | 2.00 | 1.92 | 1.92 | 1.92 | -1.03% | 13,702,300 |
| Jun 9, 2025 | 1.94 | 1.96 | 1.87 | 1.94 | 1.94 | -2.02% | 15,666,300 |
| Jun 6, 2025 | 1.98 | 1.99 | 1.94 | 1.98 | 1.98 | 0.51% | 7,460,300 |
| Jun 5, 2025 | 2.01 | 2.03 | 1.95 | 1.97 | 1.97 | -1.99% | 6,367,400 |
| Jun 4, 2025 | 2.01 | 2.06 | 1.97 | 2.01 | 2.01 | 0.50% | 8,363,200 |
| Jun 3, 2025 | 1.92 | 2.03 | 1.91 | 2.00 | 2.00 | 4.17% | 10,931,200 |
| Jun 2, 2025 | 1.97 | 1.99 | 1.92 | 1.92 | 1.92 | -1.03% | 14,026,800 |
| May 30, 2025 | 1.99 | 2.03 | 1.94 | 1.94 | 1.94 | -2.51% | 42,034,100 |
| May 29, 2025 | 1.98 | 2.00 | 1.93 | 1.99 | 1.99 | 1.02% | 13,654,800 |
| May 28, 2025 | 2.00 | 2.01 | 1.96 | 1.97 | 1.97 | -1.01% | 11,722,700 |
| May 27, 2025 | 1.96 | 2.08 | 1.96 | 1.99 | 1.99 | 1.02% | 17,794,100 |