Raízen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	0.46	0.49	0.42	0.45	-	-2.17%	24,794,000
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
May 8, 2026	0.48	0.49	0.47	0.47	0.47	-2.08%	6,866,600
May 7, 2026	0.49	0.49	0.48	0.48	0.48	-	3,640,500
May 6, 2026	0.49	0.49	0.47	0.48	0.48	-	6,791,000
May 5, 2026	0.47	0.48	0.46	0.48	0.48	2.13%	6,902,600
May 4, 2026	0.48	0.49	0.47	0.47	0.47	-	5,711,900
Apr 30, 2026	0.46	0.48	0.46	0.47	0.47	2.17%	10,816,300
Apr 29, 2026	0.48	0.48	0.46	0.46	0.46	-2.13%	10,887,800
Apr 28, 2026	0.49	0.50	0.47	0.47	0.47	-4.08%	23,977,600
Apr 27, 2026	0.51	0.51	0.48	0.49	0.49	-5.77%	26,055,300
Apr 24, 2026	0.51	0.53	0.50	0.52	0.52	4.00%	14,723,300
Apr 23, 2026	0.53	0.54	0.50	0.50	0.50	-5.66%	18,377,500
Apr 22, 2026	0.53	0.54	0.52	0.53	0.53	-1.85%	10,677,800
Apr 20, 2026	0.53	0.54	0.52	0.54	0.54	3.85%	13,121,800
Apr 17, 2026	0.54	0.55	0.51	0.52	0.52	-1.89%	24,083,800
Apr 16, 2026	0.57	0.58	0.53	0.53	0.53	-7.02%	23,033,500
Apr 15, 2026	0.58	0.59	0.56	0.57	0.57	-1.72%	12,639,100
Apr 14, 2026	0.59	0.61	0.56	0.58	0.58	-	23,033,900
Apr 13, 2026	0.58	0.60	0.56	0.58	0.58	-	15,473,800
Apr 10, 2026	0.54	0.59	0.53	0.58	0.58	7.41%	34,960,900
Apr 9, 2026	0.55	0.55	0.53	0.54	0.54	-	8,372,200
Apr 8, 2026	0.53	0.55	0.51	0.54	0.54	3.85%	25,882,500
Apr 7, 2026	0.54	0.54	0.51	0.52	0.52	-3.70%	9,491,100
Apr 6, 2026	0.54	0.55	0.53	0.54	0.54	-	8,698,100
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%	25,277,200
Mar 27, 2026	0.55	0.56	0.50	0.51	0.51	-7.27%	29,619,300