Raízen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2026	0.55	0.56	0.54	0.55	0.55	-1.79%	9,790,600
Mar 25, 2026	0.55	0.57	0.54	0.56	0.56	3.70%	25,920,900
Mar 24, 2026	0.55	0.56	0.54	0.54	0.54	-3.57%	10,012,000
Mar 23, 2026	0.55	0.61	0.55	0.56	0.56	1.82%	40,267,200
Mar 20, 2026	0.56	0.58	0.53	0.55	0.55	-1.79%	40,688,500
Mar 19, 2026	0.55	0.59	0.54	0.56	0.56	1.82%	42,812,300
Mar 18, 2026	0.61	0.64	0.55	0.55	0.55	-9.84%	80,225,600
Mar 17, 2026	0.51	0.61	0.50	0.61	0.61	22.00%	79,585,400
Mar 16, 2026	0.46	0.51	0.45	0.50	0.50	11.11%	30,164,100
Mar 13, 2026	0.46	0.49	0.45	0.45	0.45	-2.17%	21,970,600
Mar 12, 2026	0.49	0.49	0.46	0.46	0.46	-6.12%	68,259,700
Mar 11, 2026	0.46	0.56	0.43	0.49	0.49	-5.77%	116,922,700
Mar 10, 2026	0.53	0.55	0.51	0.52	0.52	-5.45%	37,318,600
Mar 9, 2026	0.56	0.56	0.50	0.55	0.55	-	61,279,900
Mar 6, 2026	0.59	0.60	0.55	0.55	0.55	-6.78%	41,805,700
Mar 5, 2026	0.61	0.63	0.59	0.59	0.59	-1.67%	31,845,900
Mar 4, 2026	0.69	0.70	0.60	0.60	0.60	-13.04%	84,800,600