Raizen S.A PN More Historical Data - RAIZ4 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Raizen S.A (RAIZ4)
Raizen S.A (RAIZ4) Historical

RAIZ4 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 30 2024	2.16	0.04	1.89%	2.12	2.16	2.10	9,308,400
Dec 27 2024	2.12	-0.03	-1.40%	2.16	2.18	2.11	12,949,100
Dec 26 2024	2.15	-0.03	-1.38%	2.18	2.21	2.14	9,760,900
Dec 23 2024	2.18	-0.11	-4.80%	2.27	2.30	2.15	10,146,300
Dec 20 2024	2.29	0.13	6.02%	2.16	2.32	2.15	16,960,700
Dec 19 2024	2.16	-0.03	-1.37%	2.19	2.22	2.15	18,541,900
Dec 18 2024	2.19	-0.14	-6.01%	2.33	2.33	2.15	27,431,600
Dec 17 2024	2.33	-0.09	-3.72%	2.40	2.42	2.32	28,340,300
Dec 16 2024	2.42	-0.03	-1.22%	2.45	2.48	2.41	8,361,200
Dec 13 2024	2.45	-0.01	-0.41%	2.46	2.48	2.43	11,451,200
Dec 12 2024	2.46	-0.15	-5.75%	2.59	2.60	2.45	17,849,500
Dec 11 2024	2.61	0.08	3.16%	2.53	2.65	2.52	17,653,200
Dec 10 2024	2.53	0.08	3.27%	2.47	2.55	2.45	8,039,800
Dec 09 2024	2.45	-0.01	-0.41%	2.47	2.50	2.42	7,301,100
Dec 06 2024	2.46	-0.10	-3.91%	2.57	2.59	2.44	12,551,900
Dec 05 2024	2.56	0.00	0.00%	2.59	2.62	2.54	7,198,800
Dec 04 2024	2.56	0.04	1.59%	2.52	2.59	2.51	10,648,700
Dec 03 2024	2.52	0.00	0.00%	2.51	2.55	2.50	8,044,700
Dec 02 2024	2.52	-0.12	-4.55%	2.64	2.65	2.50	17,479,000
Nov 29 2024	2.64	0.09	3.53%	2.55	2.67	2.52	15,384,500
Nov 28 2024	2.55	-0.11	-4.14%	2.64	2.66	2.55	14,552,800
Nov 27 2024	2.66	0.00	0.00%	2.66	2.69	2.63	12,567,600
Nov 26 2024	2.66	0.00	0.00%	2.66	2.69	2.62	13,626,600
Nov 25 2024	2.66	0.06	2.31%	2.61	2.70	2.58	21,164,300
Nov 22 2024	2.60	0.17	7.00%	2.45	2.61	2.44	34,247,100
Nov 21 2024	2.43	-0.04	-1.62%	2.46	2.47	2.42	11,431,800
Nov 19 2024	2.47	-0.03	-1.20%	2.50	2.50	2.45	10,094,400
Nov 18 2024	2.50	0.08	3.31%	2.43	2.51	2.41	23,151,600
Nov 14 2024	2.42	-0.06	-2.42%	2.48	2.49	2.42	22,251,800
Nov 13 2024	2.48	-0.17	-6.42%	2.63	2.64	2.48	35,585,100
Nov 12 2024	2.65	-0.05	-1.85%	2.70	2.70	2.63	12,394,800
Nov 11 2024	2.70	0.01	0.37%	2.70	2.72	2.66	9,046,400
Nov 08 2024	2.69	-0.12	-4.27%	2.78	2.79	2.68	19,269,800
Nov 07 2024	2.81	-0.10	-3.44%	2.90	2.93	2.78	19,803,300
Nov 06 2024	2.91	0.00	0.00%	2.84	2.94	2.83	13,862,400
Nov 05 2024	2.91	0.01	0.34%	2.89	2.91	2.83	13,711,300
Nov 04 2024	2.90	0.05	1.75%	2.86	2.91	2.85	17,627,100
Nov 01 2024	2.85	0.05	1.79%	2.81	2.87	2.80	28,994,000
Oct 31 2024	2.80	-0.04	-1.41%	2.84	2.86	2.80	14,517,000
Oct 30 2024	2.84	0.02	0.71%	2.83	2.86	2.82	10,409,800
Oct 29 2024	2.82	-0.06	-2.08%	2.88	2.89	2.81	11,778,900
Oct 28 2024	2.88	0.04	1.41%	2.85	2.89	2.84	6,880,400
Oct 25 2024	2.84	-0.08	-2.74%	2.93	2.97	2.82	16,869,100
Oct 24 2024	2.92	0.04	1.39%	2.88	2.95	2.84	12,664,900
Oct 23 2024	2.88	0.03	1.05%	2.84	2.88	2.80	15,129,900
Oct 22 2024	2.85	-0.04	-1.38%	2.86	2.89	2.83	11,777,000
Oct 21 2024	2.89	-0.02	-0.69%	2.93	2.93	2.87	11,766,700
Oct 18 2024	2.91	-0.05	-1.69%	2.96	2.98	2.90	7,079,700
Oct 17 2024	2.96	-0.06	-1.99%	3.00	3.01	2.92	8,965,900
Oct 16 2024	3.02	0.01	0.33%	3.01	3.06	3.00	11,763,200
Oct 15 2024	3.01	0.04	1.35%	2.96	3.02	2.95	10,630,600
Oct 14 2024	2.97	0.02	0.68%	2.94	2.98	2.90	12,079,200
Oct 11 2024	2.95	-0.03	-1.01%	2.97	2.98	2.89	11,809,800
Oct 10 2024	2.98	0.01	0.34%	2.99	3.01	2.96	6,227,500
Oct 09 2024	2.97	-0.06	-1.98%	3.01	3.02	2.96	11,193,000
Oct 08 2024	3.03	-0.01	-0.33%	3.02	3.04	2.99	10,629,000
Oct 07 2024	3.04	-0.01	-0.33%	3.06	3.07	3.01	9,299,900
Oct 04 2024	3.05	-0.02	-0.65%	3.05	3.10	3.03	6,915,100

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions