Raizen SA Non-Cum Perp Pfd Registered Shs RAIZ4
BMFBOVESPA · Brazil · Retail Trade
BRL 0.3200+0.01 (+3.23%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 0.34 | +9.68% | BRL 0.32 | BRL 0.34 | BRL 0.31 | 8.85M |
| 2026-09-30 | BRL 0.31 | +6.90% | BRL 0.30 | BRL 0.31 | BRL 0.29 | 14.92M |
| 2026-09-29 | BRL 0.29 | 0.00% | BRL 0.28 | BRL 0.30 | BRL 0.28 | 8.57M |
| 2026-09-28 | BRL 0.29 | +3.57% | BRL 0.28 | BRL 0.29 | BRL 0.28 | 7.10M |
| 2026-09-25 | BRL 0.28 | -3.45% | BRL 0.28 | BRL 0.30 | BRL 0.28 | 6.20M |
| 2026-09-24 | BRL 0.29 | +3.57% | BRL 0.28 | BRL 0.29 | BRL 0.27 | 8.31M |
| 2026-09-23 | BRL 0.28 | 0.00% | BRL 0.27 | BRL 0.29 | BRL 0.27 | 15.26M |
| 2026-09-22 | BRL 0.28 | +3.70% | BRL 0.27 | BRL 0.28 | BRL 0.26 | 15.77M |
| 2026-09-21 | BRL 0.27 | +3.85% | BRL 0.26 | BRL 0.27 | BRL 0.26 | 9.70M |
| 2026-09-18 | BRL 0.26 | -3.70% | BRL 0.27 | BRL 0.28 | BRL 0.26 | 64.91M |
| 2026-09-17 | BRL 0.27 | -3.57% | BRL 0.28 | BRL 0.28 | BRL 0.26 | 12.27M |
| 2026-09-16 | BRL 0.28 | +3.70% | BRL 0.28 | BRL 0.28 | BRL 0.26 | 11.08M |
| 2026-09-15 | BRL 0.27 | 0.00% | BRL 0.27 | BRL 0.28 | BRL 0.27 | 6.48M |
| 2026-09-14 | BRL 0.27 | -3.57% | BRL 0.28 | BRL 0.28 | BRL 0.27 | 6.07M |
| 2026-09-11 | BRL 0.28 | 0.00% | BRL 0.27 | BRL 0.29 | BRL 0.27 | 15.61M |
| 2026-09-10 | BRL 0.28 | +7.69% | BRL 0.26 | BRL 0.28 | BRL 0.25 | 16.44M |
| 2026-09-09 | BRL 0.26 | -7.14% | BRL 0.29 | BRL 0.29 | BRL 0.25 | 19.65M |
| 2026-09-08 | BRL 0.28 | 0.00% | BRL 0.29 | BRL 0.30 | BRL 0.28 | 16.76M |
| 2026-09-04 | BRL 0.28 | +3.70% | BRL 0.27 | BRL 0.28 | BRL 0.26 | 9.93M |
| 2026-09-03 | BRL 0.27 | +3.85% | BRL 0.27 | BRL 0.30 | BRL 0.26 | 18.13M |
| 2026-09-02 | BRL 0.26 | 0.00% | BRL 0.26 | BRL 0.27 | BRL 0.25 | 16.90M |
| 2026-09-01 | BRL 0.26 | +13.04% | BRL 0.23 | BRL 0.28 | BRL 0.22 | 33.12M |
| 2026-08-31 | BRL 0.23 | 0.00% | BRL 0.23 | BRL 0.24 | BRL 0.22 | 11.91M |
| 2026-08-28 | BRL 0.23 | 0.00% | BRL 0.23 | BRL 0.23 | BRL 0.22 | 4.68M |
| 2026-08-27 | BRL 0.23 | 0.00% | BRL 0.23 | BRL 0.23 | BRL 0.22 | 9.35M |
| 2026-08-26 | BRL 0.23 | -4.17% | BRL 0.24 | BRL 0.24 | BRL 0.23 | 5.94M |
| 2026-08-25 | BRL 0.24 | 0.00% | BRL 0.24 | BRL 0.25 | BRL 0.23 | 13.85M |
| 2026-08-24 | BRL 0.24 | 0.00% | BRL 0.24 | BRL 0.24 | BRL 0.22 | 7.17M |
| 2026-08-21 | BRL 0.24 | +4.35% | BRL 0.23 | BRL 0.24 | BRL 0.22 | 8.31M |
| 2026-08-20 | BRL 0.23 | +4.55% | BRL 0.23 | BRL 0.23 | BRL 0.22 | 8.29M |
| 2026-08-19 | BRL 0.22 | 0.00% | BRL 0.22 | BRL 0.23 | BRL 0.21 | 33.89M |
| 2026-08-18 | BRL 0.22 | -4.35% | BRL 0.23 | BRL 0.24 | BRL 0.22 | 25.59M |
| 2026-08-17 | BRL 0.23 | -4.17% | BRL 0.24 | BRL 0.25 | BRL 0.23 | 14.46M |
| 2026-08-14 | BRL 0.24 | -4.00% | BRL 0.25 | BRL 0.26 | BRL 0.23 | 16.41M |
| 2026-08-13 | BRL 0.25 | 0.00% | BRL 0.25 | BRL 0.26 | BRL 0.25 | 9.06M |
| 2026-08-12 | BRL 0.25 | 0.00% | BRL 0.25 | BRL 0.26 | BRL 0.25 | 13.58M |
| 2026-08-11 | BRL 0.25 | 0.00% | BRL 0.25 | BRL 0.26 | BRL 0.25 | 8.98M |
| 2026-08-10 | BRL 0.25 | -3.85% | BRL 0.26 | BRL 0.27 | BRL 0.25 | 9.17M |
| 2026-08-07 | BRL 0.26 | 0.00% | BRL 0.27 | BRL 0.27 | BRL 0.25 | 11.53M |
| 2026-08-06 | BRL 0.26 | 0.00% | BRL 0.26 | BRL 0.27 | BRL 0.26 | 6.16M |
| 2026-08-05 | BRL 0.26 | -7.14% | BRL 0.28 | BRL 0.28 | BRL 0.26 | 11.25M |
| 2026-08-04 | BRL 0.28 | +7.69% | BRL 0.26 | BRL 0.31 | BRL 0.25 | 54.19M |
| 2026-08-03 | BRL 0.26 | 0.00% | BRL 0.26 | BRL 0.27 | BRL 0.25 | 20.94M |
| 2026-07-31 | BRL 0.26 | 0.00% | BRL 0.27 | BRL 0.27 | BRL 0.26 | 4.90M |
| 2026-07-30 | BRL 0.26 | 0.00% | BRL 0.26 | BRL 0.27 | BRL 0.25 | 19.68M |
| 2026-07-29 | BRL 0.26 | -3.70% | BRL 0.27 | BRL 0.28 | BRL 0.26 | 11.94M |
| 2026-07-28 | BRL 0.27 | +3.85% | BRL 0.26 | BRL 0.28 | BRL 0.25 | 13.70M |
| 2026-07-27 | BRL 0.26 | 0.00% | BRL 0.26 | BRL 0.27 | BRL 0.25 | 11.52M |
| 2026-07-24 | BRL 0.26 | -3.70% | BRL 0.27 | BRL 0.28 | BRL 0.26 | 10.64M |
| 2026-07-23 | BRL 0.27 | 0.00% | BRL 0.28 | BRL 0.29 | BRL 0.27 | 10.58M |
| 2026-07-22 | BRL 0.27 | 0.00% | BRL 0.27 | BRL 0.28 | BRL 0.27 | 6.43M |
| 2026-07-21 | BRL 0.27 | 0.00% | BRL 0.27 | BRL 0.28 | BRL 0.27 | 5.19M |
| 2026-07-20 | BRL 0.27 | -6.90% | BRL 0.28 | BRL 0.29 | BRL 0.27 | 27.29M |
| 2026-07-17 | BRL 0.29 | 0.00% | BRL 0.29 | BRL 0.30 | BRL 0.27 | 17.27M |
| 2026-07-16 | BRL 0.29 | 0.00% | BRL 0.29 | BRL 0.30 | BRL 0.28 | 7.99M |
| 2026-07-15 | BRL 0.29 | -6.45% | BRL 0.31 | BRL 0.32 | BRL 0.29 | 12.90M |
| 2026-07-14 | BRL 0.31 | -6.06% | BRL 0.33 | BRL 0.34 | BRL 0.31 | 11.80M |
| 2026-07-13 | BRL 0.33 | -5.71% | BRL 0.35 | BRL 0.36 | BRL 0.33 | 14.19M |
| 2026-07-10 | BRL 0.35 | -5.41% | BRL 0.36 | BRL 0.37 | BRL 0.35 | 15.02M |
| 2026-07-09 | BRL 0.37 | -2.63% | BRL 0.38 | BRL 0.39 | BRL 0.36 | 9.51M |
| 2026-07-08 | BRL 0.38 | -2.56% | BRL 0.38 | BRL 0.39 | BRL 0.37 | 5.71M |
| 2026-07-07 | BRL 0.39 | +2.63% | BRL 0.38 | BRL 0.40 | BRL 0.38 | 19.61M |
| 2026-07-06 | BRL 0.38 | -2.56% | BRL 0.39 | BRL 0.40 | BRL 0.38 | 32.15M |
| 2026-07-03 | BRL 0.39 | +2.63% | BRL 0.38 | BRL 0.40 | BRL 0.38 | 17.96M |
| 2026-07-02 | BRL 0.38 | -5.00% | BRL 0.40 | BRL 0.41 | BRL 0.38 | 7.96M |
| 2026-07-01 | BRL 0.40 | +5.26% | BRL 0.38 | BRL 0.41 | BRL 0.38 | 53.16M |
| 2026-06-30 | BRL 0.38 | -5.00% | BRL 0.40 | BRL 0.41 | BRL 0.38 | 8.22M |
| 2026-06-29 | BRL 0.40 | -2.44% | BRL 0.41 | BRL 0.42 | BRL 0.40 | 5.00M |
| 2026-06-26 | BRL 0.41 | -2.38% | BRL 0.42 | BRL 0.43 | BRL 0.41 | 10.58M |
| 2026-06-25 | BRL 0.42 | 0.00% | BRL 0.43 | BRL 0.44 | BRL 0.42 | 8.20M |
| 2026-06-24 | BRL 0.42 | 0.00% | BRL 0.43 | BRL 0.44 | BRL 0.42 | 7.51M |
| 2026-06-23 | BRL 0.42 | 0.00% | BRL 0.42 | BRL 0.43 | BRL 0.42 | 3.75M |
| 2026-06-22 | BRL 0.42 | 0.00% | BRL 0.42 | BRL 0.43 | BRL 0.41 | 6.54M |
| 2026-06-19 | BRL 0.42 | +5.00% | BRL 0.40 | BRL 0.43 | BRL 0.40 | 8.17M |
| 2026-06-18 | BRL 0.40 | -4.76% | BRL 0.42 | BRL 0.46 | BRL 0.40 | 19.03M |
| 2026-06-17 | BRL 0.42 | -2.33% | BRL 0.43 | BRL 0.44 | BRL 0.41 | 10.65M |
| 2026-06-16 | BRL 0.43 | +2.38% | BRL 0.43 | BRL 0.43 | BRL 0.41 | 10.47M |
| 2026-06-15 | BRL 0.42 | -2.33% | BRL 0.43 | BRL 0.44 | BRL 0.42 | 11.80M |
| 2026-06-12 | BRL 0.43 | 0.00% | BRL 0.43 | BRL 0.45 | BRL 0.42 | 7.46M |
| 2026-06-11 | BRL 0.43 | -4.44% | BRL 0.45 | BRL 0.47 | BRL 0.43 | 11.17M |
| 2026-06-10 | BRL 0.45 | -2.17% | BRL 0.46 | BRL 0.49 | BRL 0.42 | 27.91M |
| 2026-06-09 | BRL 0.46 | +4.55% | BRL 0.44 | BRL 0.55 | BRL 0.42 | 60.83M |
| 2026-06-08 | BRL 0.44 | +10.00% | BRL 0.40 | BRL 0.44 | BRL 0.38 | 26.06M |
| 2026-06-05 | BRL 0.40 | +2.56% | BRL 0.40 | BRL 0.44 | BRL 0.38 | 34.15M |
| 2026-06-03 | BRL 0.39 | +2.63% | BRL 0.39 | BRL 0.41 | BRL 0.37 | 19.43M |
| 2026-06-02 | BRL 0.38 | -5.00% | BRL 0.40 | BRL 0.40 | BRL 0.37 | 16.39M |
| 2026-06-01 | BRL 0.40 | +11.11% | BRL 0.36 | BRL 0.40 | BRL 0.35 | 43.72M |
| 2026-05-29 | BRL 0.36 | +5.88% | BRL 0.34 | BRL 0.37 | BRL 0.33 | 36.83M |
| 2026-05-28 | BRL 0.34 | -19.05% | BRL 0.38 | BRL 0.39 | BRL 0.33 | 78.93M |
| 2026-05-27 | BRL 0.42 | +5.00% | BRL 0.41 | BRL 0.42 | BRL 0.39 | 14.61M |