Raízen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2025	1.11	1.16	1.02	1.02	1.02	-7.27%	54,500,800
Sep 24, 2025	1.17	1.17	1.10	1.10	1.10	-5.98%	35,243,100
Sep 23, 2025	1.19	1.20	1.17	1.17	1.17	-1.68%	20,887,500
Sep 22, 2025	1.27	1.27	1.16	1.19	1.19	-7.75%	109,008,100
Sep 19, 2025	1.32	1.32	1.29	1.29	1.29	-2.27%	13,624,500
Sep 18, 2025	1.34	1.34	1.30	1.32	1.32	-1.49%	16,485,400
Sep 17, 2025	1.31	1.35	1.30	1.34	1.34	2.29%	31,196,600
Sep 16, 2025	1.30	1.32	1.28	1.31	1.31	1.55%	21,381,800
Sep 15, 2025	1.27	1.30	1.24	1.29	1.29	1.57%	16,136,600
Sep 12, 2025	1.27	1.29	1.23	1.27	1.27	-	18,280,300
Sep 11, 2025	1.27	1.30	1.26	1.27	1.27	-0.78%	16,876,100
Sep 10, 2025	1.30	1.31	1.27	1.28	1.28	-0.78%	17,191,800
Sep 9, 2025	1.37	1.37	1.27	1.29	1.29	-4.44%	44,123,700
Sep 8, 2025	1.30	1.42	1.29	1.35	1.35	5.47%	88,298,600