Raízen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.28	0.29	0.27	0.28	-	-3.45%	13,997,200
Jul 17, 2026	0.29	0.30	0.27	0.29	0.29	-	17,053,400
Jul 16, 2026	0.29	0.30	0.28	0.29	0.29	-	7,823,100
Jul 15, 2026	0.31	0.32	0.29	0.29	0.29	-6.45%	12,757,100
Jul 14, 2026	0.33	0.34	0.31	0.31	0.31	-6.06%	11,798,200
Jul 13, 2026	0.35	0.36	0.33	0.33	0.33	-5.71%	13,774,800
Jul 10, 2026	0.36	0.37	0.35	0.35	0.35	-5.41%	14,972,400
Jul 9, 2026	0.38	0.39	0.36	0.37	0.37	-2.63%	9,510,500
Jul 8, 2026	0.38	0.39	0.37	0.38	0.38	-2.56%	5,711,300
Jul 7, 2026	0.38	0.40	0.38	0.39	0.39	2.63%	19,600,500
Jul 6, 2026	0.39	0.40	0.38	0.38	0.38	-2.56%	32,130,700
Jul 3, 2026	0.38	0.40	0.38	0.39	0.39	2.63%	17,898,600
Jul 2, 2026	0.40	0.41	0.38	0.38	0.38	-5.00%	7,890,100
Jul 1, 2026	0.38	0.41	0.38	0.40	0.40	5.26%	53,089,200
Jun 30, 2026	0.40	0.41	0.38	0.38	0.38	-5.00%	8,223,900
Jun 29, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	4,998,300
Jun 26, 2026	0.42	0.43	0.41	0.41	0.41	-2.38%	10,570,500
Jun 25, 2026	0.43	0.44	0.42	0.42	0.42	-	8,190,300
Jun 24, 2026	0.43	0.44	0.42	0.42	0.42	-	7,406,500
Jun 23, 2026	0.42	0.43	0.42	0.42	0.42	-	3,754,700
Jun 22, 2026	0.42	0.43	0.41	0.42	0.42	-	6,396,000
Jun 19, 2026	0.40	0.43	0.40	0.42	0.42	5.00%	8,164,700
Jun 18, 2026	0.42	0.46	0.40	0.40	0.40	-4.76%	18,813,500
Jun 17, 2026	0.43	0.44	0.41	0.42	0.42	-2.33%	10,307,900
Jun 16, 2026	0.43	0.43	0.41	0.43	0.43	2.38%	10,473,100
Jun 15, 2026	0.43	0.44	0.42	0.42	0.42	-2.33%	11,712,800
Jun 12, 2026	0.43	0.45	0.42	0.43	0.43	-	7,424,500
Jun 11, 2026	0.45	0.47	0.43	0.43	0.43	-4.44%	11,174,300
Jun 10, 2026	0.46	0.49	0.42	0.45	0.45	-2.17%	27,883,800
Jun 9, 2026	0.44	0.55	0.42	0.46	0.46	4.55%	60,713,200
Jun 8, 2026	0.40	0.44	0.38	0.44	0.44	10.00%	26,058,700
Jun 5, 2026	0.40	0.44	0.38	0.40	0.40	2.56%	34,143,600
Jun 3, 2026	0.39	0.41	0.37	0.39	0.39	2.63%	19,427,800
Jun 2, 2026	0.40	0.40	0.37	0.38	0.38	-5.00%	16,394,200
Jun 1, 2026	0.36	0.40	0.35	0.40	0.40	11.11%	43,546,500
May 29, 2026	0.34	0.37	0.33	0.36	0.36	5.88%	36,816,200
May 28, 2026	0.38	0.39	0.33	0.34	0.34	-19.05%	78,926,300
May 27, 2026	0.41	0.42	0.39	0.42	0.42	5.00%	14,537,800
May 26, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	7,496,400
May 25, 2026	0.39	0.41	0.38	0.41	0.41	5.13%	13,091,500
May 22, 2026	0.39	0.40	0.38	0.39	0.39	-	9,642,800
May 21, 2026	0.42	0.43	0.39	0.39	0.39	-7.14%	16,509,600
May 20, 2026	0.40	0.42	0.40	0.42	0.42	5.00%	9,743,800
May 19, 2026	0.43	0.44	0.40	0.40	0.40	-6.98%	14,004,600
May 18, 2026	0.44	0.48	0.43	0.43	0.43	-4.44%	10,633,300
May 15, 2026	0.44	0.46	0.42	0.45	0.45	2.27%	15,920,500
May 14, 2026	0.46	0.47	0.43	0.44	0.44	-4.35%	19,385,800
May 13, 2026	0.46	0.47	0.46	0.46	0.46	-2.13%	5,269,000
May 12, 2026	0.46	0.47	0.46	0.47	0.47	2.17%	4,069,600
May 11, 2026	0.46	0.48	0.46	0.46	0.46	-2.13%	9,519,000