Raízen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.86	0.87	0.83	0.83	0.83	-3.49%	24,562,500
Dec 4, 2025	0.86	0.88	0.85	0.86	0.86	-	18,450,300
Dec 3, 2025	0.85	0.87	0.84	0.86	0.86	-	17,504,200
Dec 2, 2025	0.84	0.87	0.84	0.86	0.86	2.38%	18,833,600
Dec 1, 2025	0.84	0.85	0.82	0.84	0.84	-	20,019,800
Nov 28, 2025	0.84	0.85	0.83	0.84	0.84	1.20%	15,878,100
Nov 27, 2025	0.83	0.88	0.82	0.83	0.83	2.47%	32,784,900
Nov 26, 2025	0.81	0.84	0.81	0.81	0.81	-	18,240,500
Nov 25, 2025	0.81	0.82	0.81	0.81	0.81	-	8,958,700
Nov 24, 2025	0.84	0.86	0.81	0.81	0.81	-2.41%	19,398,000
Nov 21, 2025	0.85	0.86	0.83	0.83	0.83	-2.35%	24,149,600
Nov 19, 2025	0.86	0.87	0.84	0.85	0.85	-	19,980,300
Nov 18, 2025	0.84	0.86	0.83	0.85	0.85	-	9,688,600
Nov 17, 2025	0.85	0.86	0.82	0.85	0.85	-2.30%	24,827,200
Nov 14, 2025	0.87	0.90	0.86	0.87	0.87	-	17,193,700
Nov 13, 2025	0.93	0.93	0.87	0.87	0.87	-6.45%	20,580,500
Nov 12, 2025	0.92	0.94	0.89	0.93	0.93	1.09%	16,565,300
Nov 11, 2025	0.87	0.94	0.87	0.92	0.92	5.75%	33,085,400
Nov 10, 2025	0.84	0.88	0.84	0.87	0.87	3.57%	12,656,300
Nov 7, 2025	0.89	0.90	0.82	0.84	0.84	-5.62%	29,778,300
Nov 6, 2025	0.92	0.92	0.86	0.89	0.89	-2.20%	27,612,100
Nov 5, 2025	0.92	0.94	0.91	0.91	0.91	-1.09%	16,177,400
Nov 4, 2025	0.94	0.95	0.91	0.92	0.92	-2.13%	16,142,100
Nov 3, 2025	0.95	0.96	0.92	0.94	0.94	-1.05%	20,180,500
Oct 31, 2025	0.92	0.96	0.91	0.95	0.95	1.06%	29,578,700
Oct 30, 2025	0.91	0.96	0.90	0.94	0.94	2.17%	20,981,500
Oct 29, 2025	0.93	0.94	0.91	0.92	0.92	-1.08%	9,064,700
Oct 28, 2025	0.94	0.95	0.93	0.93	0.93	-2.11%	8,672,500
Oct 27, 2025	0.98	0.98	0.93	0.95	0.95	-2.06%	16,969,500
Oct 24, 2025	0.96	0.99	0.96	0.97	0.97	1.04%	10,315,900
Oct 23, 2025	0.95	1.01	0.95	0.96	0.96	2.13%	22,538,900
Oct 22, 2025	0.96	0.97	0.93	0.94	0.94	-2.08%	19,323,100
Oct 21, 2025	0.91	0.97	0.90	0.96	0.96	4.35%	24,056,600
Oct 20, 2025	0.93	0.95	0.91	0.92	0.92	-1.08%	18,933,400
Oct 17, 2025	0.84	0.98	0.84	0.93	0.93	9.41%	41,503,600
Oct 16, 2025	0.87	0.87	0.84	0.85	0.85	-2.30%	20,273,300
Oct 15, 2025	0.89	0.90	0.87	0.87	0.87	-1.14%	17,033,500
Oct 14, 2025	0.85	0.90	0.84	0.88	0.88	3.53%	14,512,100
Oct 13, 2025	0.86	0.88	0.84	0.85	0.85	-2.30%	19,643,500
Oct 10, 2025	0.88	0.89	0.84	0.87	0.87	-1.14%	42,412,700
Oct 9, 2025	0.92	0.93	0.86	0.88	0.88	-4.35%	22,600,500
Oct 8, 2025	0.91	0.94	0.88	0.92	0.92	2.22%	32,045,800
Oct 7, 2025	0.98	0.98	0.90	0.90	0.90	-7.22%	35,827,600
Oct 6, 2025	1.01	1.02	0.97	0.97	0.97	-3.96%	25,767,000
Oct 3, 2025	1.01	1.03	1.00	1.01	1.01	-	15,929,100
Oct 2, 2025	1.04	1.05	1.00	1.01	1.01	-1.94%	27,203,700
Oct 1, 2025	1.01	1.05	1.01	1.03	1.03	0.98%	19,372,400
Sep 30, 2025	1.04	1.05	1.01	1.02	1.02	-0.97%	20,671,700
Sep 29, 2025	1.04	1.06	1.02	1.03	1.03	-	24,511,900
Sep 26, 2025	1.04	1.06	1.01	1.03	1.03	0.98%	47,089,600