Raízen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	0.53	0.55	0.51	0.54	0.54	1.89%	16,190,400
Apr 1, 2026	0.51	0.54	0.50	0.53	0.53	3.92%	22,965,800
Mar 31, 2026	0.54	0.56	0.49	0.51	0.51	-3.77%	48,005,500
Mar 30, 2026	0.52	0.55	0.51	0.53	0.53	3.92%	25,690,900
Mar 27, 2026	0.55	0.56	0.50	0.51	0.51	-7.27%	29,619,300
Mar 26, 2026	0.55	0.56	0.54	0.55	0.55	-1.79%	9,956,900
Mar 25, 2026	0.55	0.57	0.54	0.56	0.56	3.70%	26,434,900
Mar 24, 2026	0.55	0.56	0.54	0.54	0.54	-3.57%	10,012,000
Mar 23, 2026	0.55	0.61	0.55	0.56	0.56	1.82%	40,682,000
Mar 20, 2026	0.56	0.58	0.53	0.55	0.55	-1.79%	40,688,500
Mar 19, 2026	0.55	0.59	0.54	0.56	0.56	1.82%	42,812,300
Mar 18, 2026	0.61	0.64	0.55	0.55	0.55	-9.84%	80,840,900
Mar 17, 2026	0.51	0.61	0.50	0.61	0.61	22.00%	80,450,800
Mar 16, 2026	0.46	0.51	0.45	0.50	0.50	11.11%	30,257,600
Mar 13, 2026	0.46	0.49	0.45	0.45	0.45	-2.17%	21,970,600
Mar 12, 2026	0.49	0.49	0.46	0.46	0.46	-6.12%	68,259,700
Mar 11, 2026	0.46	0.56	0.43	0.49	0.49	-5.77%	116,922,700
Mar 10, 2026	0.53	0.55	0.51	0.52	0.52	-5.45%	37,318,600
Mar 9, 2026	0.56	0.56	0.50	0.55	0.55	-	61,279,900
Mar 6, 2026	0.59	0.60	0.55	0.55	0.55	-6.78%	41,805,700
Mar 5, 2026	0.61	0.63	0.59	0.59	0.59	-1.67%	31,845,900
Mar 4, 2026	0.69	0.70	0.60	0.60	0.60	-13.04%	84,800,600
Mar 3, 2026	0.65	0.71	0.61	0.69	0.69	6.15%	97,904,400
Mar 2, 2026	0.63	0.68	0.62	0.65	0.65	3.17%	48,026,200
Feb 27, 2026	0.65	0.65	0.63	0.63	0.63	-3.08%	19,863,700
Feb 26, 2026	0.64	0.66	0.63	0.65	0.65	1.56%	33,892,400
Feb 25, 2026	0.66	0.66	0.63	0.64	0.64	-1.54%	27,014,700
Feb 24, 2026	0.63	0.66	0.61	0.65	0.65	3.17%	59,874,800
Feb 23, 2026	0.61	0.63	0.59	0.63	0.63	5.00%	42,642,800
Feb 20, 2026	0.62	0.63	0.58	0.60	0.60	-3.23%	90,177,900
Feb 19, 2026	0.67	0.67	0.61	0.62	0.62	-7.46%	72,595,700
Feb 18, 2026	0.67	0.68	0.62	0.67	0.67	6.35%	51,685,600
Feb 13, 2026	0.62	0.73	0.60	0.63	0.63	-5.97%	163,894,400
Feb 12, 2026	0.77	0.79	0.63	0.67	0.67	-12.99%	65,263,800
Feb 11, 2026	0.76	0.79	0.75	0.77	0.77	-	30,919,300
Feb 10, 2026	0.84	0.85	0.76	0.77	0.77	-8.33%	93,495,900
Feb 9, 2026	0.83	0.87	0.83	0.84	0.84	-	38,822,600
Feb 6, 2026	0.84	0.87	0.82	0.84	0.84	-1.18%	24,745,500
Feb 5, 2026	0.86	0.87	0.82	0.85	0.85	-	49,490,000
Feb 4, 2026	0.98	1.01	0.85	0.85	0.85	-13.27%	48,685,000
Feb 3, 2026	0.95	1.01	0.94	0.98	0.98	4.26%	26,229,400
Feb 2, 2026	1.03	1.03	0.92	0.94	0.94	-8.74%	45,261,900
Jan 30, 2026	1.04	1.07	1.01	1.03	1.03	-0.96%	50,538,300
Jan 29, 2026	1.10	1.13	1.00	1.04	1.04	-3.70%	84,816,700
Jan 28, 2026	0.94	1.08	0.92	1.08	1.08	20.00%	122,356,500
Jan 27, 2026	0.84	0.96	0.83	0.90	0.90	8.43%	44,813,300
Jan 26, 2026	0.82	0.84	0.81	0.83	0.83	2.47%	18,236,800
Jan 23, 2026	0.82	0.84	0.81	0.81	0.81	-	28,718,800
Jan 22, 2026	0.80	0.82	0.80	0.81	0.81	-	17,975,400
Jan 21, 2026	0.79	0.82	0.79	0.81	0.81	2.53%	40,606,300