Raízen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	0.31	0.33	0.28	0.28	0.28	-9.68%	33,965,900
Oct 28, 2026	0.33	0.34	0.29	0.31	0.31	-6.06%	27,482,500
Oct 27, 2026	0.35	0.36	0.33	0.33	0.33	-2.94%	14,624,300
Oct 26, 2026	0.38	0.38	0.32	0.34	0.34	-20.93%	44,168,400
Oct 23, 2026	0.42	0.44	0.40	0.43	0.43	4.88%	28,436,100
Oct 22, 2026	0.42	0.42	0.38	0.41	0.41	-2.38%	37,299,700
Oct 21, 2026	0.41	0.42	0.40	0.42	0.42	2.44%	17,359,700
Oct 20, 2026	0.40	0.45	0.38	0.41	0.41	5.13%	53,145,900
Oct 19, 2026	0.37	0.40	0.37	0.39	0.39	5.41%	20,744,200
Oct 16, 2026	0.36	0.38	0.36	0.37	0.37	2.78%	12,488,900
Oct 15, 2026	0.36	0.37	0.35	0.36	0.36	-2.70%	5,690,600
Oct 14, 2026	0.36	0.37	0.34	0.37	0.37	2.78%	19,437,300
Oct 13, 2026	0.38	0.39	0.34	0.36	0.36	-5.26%	46,224,300
Oct 9, 2026	0.34	0.38	0.34	0.38	0.38	11.76%	34,316,700
Oct 8, 2026	0.33	0.35	0.33	0.34	0.34	3.03%	20,592,600
Oct 7, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	11,820,800
Oct 6, 2026	0.37	0.37	0.34	0.34	0.34	-5.56%	14,134,100
Oct 5, 2026	0.38	0.38	0.34	0.36	0.36	2.86%	50,708,900
Oct 2, 2026	0.33	0.37	0.32	0.35	0.35	9.37%	27,955,800
Oct 1, 2026	0.32	0.34	0.31	0.32	0.32	3.23%	21,447,500
Sep 30, 2026	0.30	0.31	0.29	0.31	0.31	6.90%	14,586,900
Sep 29, 2026	0.28	0.30	0.28	0.29	0.29	-	8,554,700
Sep 28, 2026	0.28	0.29	0.28	0.29	0.29	3.57%	5,892,300
Sep 25, 2026	0.28	0.30	0.28	0.28	0.28	-3.45%	6,163,400
Sep 24, 2026	0.28	0.29	0.27	0.29	0.29	3.57%	7,916,000
Sep 23, 2026	0.27	0.29	0.27	0.28	0.28	-	15,028,000
Sep 22, 2026	0.27	0.28	0.26	0.28	0.28	3.70%	15,773,400
Sep 21, 2026	0.26	0.27	0.26	0.27	0.27	3.85%	9,679,700
Sep 18, 2026	0.27	0.28	0.26	0.26	0.26	-3.70%	64,643,300
Sep 17, 2026	0.28	0.28	0.26	0.27	0.27	-3.57%	12,268,900
Sep 16, 2026	0.28	0.28	0.26	0.28	0.28	3.70%	10,944,300
Sep 15, 2026	0.27	0.28	0.27	0.27	0.27	-	6,483,800
Sep 14, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	6,042,100
Sep 11, 2026	0.27	0.29	0.27	0.28	0.28	-	15,597,500
Sep 10, 2026	0.26	0.28	0.25	0.28	0.28	7.69%	16,324,300
Sep 9, 2026	0.29	0.29	0.25	0.26	0.26	-7.14%	19,494,200
Sep 8, 2026	0.29	0.30	0.28	0.28	0.28	-	16,678,000
Sep 4, 2026	0.27	0.28	0.26	0.28	0.28	3.70%	9,836,400
Sep 3, 2026	0.27	0.30	0.26	0.27	0.27	3.85%	18,128,200
Sep 2, 2026	0.26	0.27	0.25	0.26	0.26	-	16,459,200
Sep 1, 2026	0.23	0.28	0.22	0.26	0.26	13.04%	32,954,900
Aug 31, 2026	0.23	0.24	0.22	0.23	0.23	-	11,843,500
Aug 28, 2026	0.23	0.23	0.22	0.23	0.23	-	4,601,600
Aug 27, 2026	0.23	0.23	0.22	0.23	0.23	-	9,337,600
Aug 26, 2026	0.24	0.24	0.23	0.23	0.23	-4.17%	5,849,300
Aug 25, 2026	0.24	0.25	0.23	0.24	0.24	-	13,853,100
Aug 24, 2026	0.24	0.24	0.22	0.24	0.24	-	7,099,200
Aug 21, 2026	0.23	0.24	0.22	0.24	0.24	4.35%	8,248,900
Aug 20, 2026	0.23	0.23	0.22	0.23	0.23	4.55%	8,294,900
Aug 19, 2026	0.22	0.23	0.21	0.22	0.22	-	33,887,000