Unlock stock picks and a broker-level newsfeed that powers Wall Street.

São Paulo - Delayed Quote BRL

Raízen S.A. (RAIZ4.SA)

Compare
1.7600
-0.0100
(-0.56%)
At close: April 11 at 5:07:55 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251.77001.78001.74001.76001.760010,450,200
Apr 10, 20251.78001.79001.72001.77001.770014,657,400
Apr 9, 20251.68001.80001.66001.77001.770022,108,400
Apr 8, 20251.70001.74001.66001.69001.690014,045,200
Apr 7, 20251.71001.76001.66001.69001.690016,808,000
Apr 4, 20251.81001.81001.72001.74001.740017,281,200
Apr 3, 20251.83001.89001.82001.84001.840017,001,000
Apr 2, 20251.87001.90001.83001.84001.840011,664,400
Apr 1, 20251.84001.88001.84001.87001.87007,913,000
Mar 31, 20251.86001.88001.83001.85001.850010,945,000
Mar 28, 20251.92001.92001.85001.86001.860011,957,400
Mar 27, 20251.89001.92001.87001.91001.910011,787,000
Mar 26, 20251.87001.90001.86001.89001.890011,413,300
Mar 25, 20251.87001.89001.86001.89001.89009,220,800
Mar 24, 20251.87001.89001.83001.87001.87008,783,300
Mar 21, 20251.84001.87001.82001.87001.870037,336,200
Mar 20, 20251.86001.89001.83001.84001.840015,715,500
Mar 19, 20251.83001.87001.81001.86001.860011,583,900
Mar 18, 20251.83001.84001.80001.83001.83008,092,100
Mar 17, 20251.78001.85001.77001.83001.830013,270,700
Mar 14, 20251.71001.80001.70001.78001.780015,533,300
Mar 13, 20251.71001.72001.68001.71001.710010,225,800
Mar 12, 20251.75001.76001.70001.71001.71006,996,800
Mar 11, 20251.75001.76001.70001.74001.74006,087,600
Mar 10, 20251.73001.79001.73001.75001.750010,844,500
Mar 7, 20251.68001.77001.67001.74001.740014,323,600
Mar 6, 20251.70001.72001.65001.70001.700015,139,700
Mar 5, 20251.66001.72001.65001.71001.71009,729,600
Feb 28, 20251.74001.76001.63001.65001.650021,631,200
Feb 27, 20251.74001.77001.72001.73001.73008,377,800
Feb 26, 20251.78001.79001.72001.74001.74009,788,600
Feb 25, 20251.70001.78001.66001.77001.770024,501,700
Feb 24, 20251.73001.73001.67001.70001.700014,511,700
Feb 21, 20251.75001.76001.70001.73001.730011,551,700
Feb 20, 20251.77001.77001.73001.75001.750014,356,300
Feb 19, 20251.84001.84001.77001.77001.770019,929,400
Feb 18, 20251.85001.92001.83001.84001.840028,623,500
Feb 17, 20251.71001.85001.64001.85001.850049,607,700
Feb 14, 20251.77001.80001.73001.77001.770019,942,000
Feb 13, 20251.79001.80001.75001.77001.77005,913,500
Feb 12, 20251.80001.83001.75001.79001.790013,263,300
Feb 11, 20251.77001.83001.77001.81001.81008,225,900
Feb 10, 20251.74001.82001.74001.78001.780012,284,900
Feb 7, 20251.83001.83001.73001.76001.760013,870,800
Feb 6, 20251.70001.87001.62001.83001.830083,469,300
Feb 5, 20251.84001.84001.68001.69001.690055,017,400
Feb 4, 20251.90001.91001.83001.83001.830024,726,200
Feb 3, 20251.89001.91001.85001.90001.900045,100,900
Jan 31, 20251.96001.98001.90001.90001.900026,067,200
Jan 30, 20251.93001.98001.93001.96001.960018,046,400
Jan 29, 20251.98001.98001.91001.93001.930013,931,500
Jan 28, 20251.97001.99001.93001.96001.960012,290,900
Jan 27, 20251.90002.02001.88001.97001.970028,205,600
Jan 24, 20251.86001.93001.85001.89001.890015,674,800
Jan 23, 20251.92001.92001.85001.86001.860020,412,700
Jan 22, 20251.88001.97001.87001.92001.920030,904,800
Jan 21, 20251.92001.93001.83001.87001.870035,349,000
Jan 20, 20252.01002.02001.91001.93001.930027,664,800
Jan 17, 20252.02002.04002.00002.04002.040018,985,500
Jan 16, 20252.10002.10002.00002.01002.010012,421,700
Jan 15, 20252.02002.10002.00002.09002.090014,407,900
Jan 14, 20252.03002.03001.97002.00002.000013,086,300
Jan 13, 20252.03002.05001.99002.02002.020012,207,500
Jan 10, 20252.04002.06002.00002.02002.02009,779,600
Jan 9, 20252.06002.07002.03002.04002.04007,717,100
Jan 8, 20252.15002.16002.04002.04002.040018,382,900
Jan 7, 20252.17002.23002.15002.15002.150012,729,800
Jan 6, 20252.13002.18002.10002.17002.170011,428,400
Jan 3, 20252.13002.14002.08002.13002.13008,761,300
Jan 2, 20252.16002.17002.10002.13002.130014,326,900
Dec 30, 20242.12002.16002.10002.16002.16009,308,400
Dec 27, 20242.16002.18002.11002.12002.120012,949,600
Dec 26, 20242.18002.21002.14002.15002.15009,760,900
Dec 23, 20242.27002.30002.15002.18002.180010,146,500
Dec 20, 20242.16002.32002.15002.29002.290016,986,900
Dec 19, 20242.19002.22002.15002.16002.160018,541,900
Dec 18, 20242.33002.33002.15002.19002.190027,431,600
Dec 17, 20242.40002.42002.32002.33002.330028,340,300
Dec 16, 20242.45002.48002.41002.42002.42008,361,200
Dec 13, 20242.46002.48002.43002.45002.450011,458,800
Dec 12, 20242.59002.60002.45002.46002.460017,849,500
Dec 11, 20242.53002.65002.52002.61002.610017,653,200
Dec 10, 20242.47002.55002.45002.53002.53008,039,800
Dec 9, 20242.47002.50002.42002.45002.45007,301,100
Dec 6, 20242.57002.59002.44002.46002.460012,556,500
Dec 5, 20242.59002.62002.54002.56002.56007,198,800
Dec 4, 20242.52002.59002.51002.56002.560010,648,700
Dec 3, 20242.51002.55002.50002.52002.52008,044,700
Dec 2, 20242.64002.65002.50002.52002.520017,479,000
Nov 29, 20242.55002.67002.52002.64002.640015,392,500
Nov 28, 20242.64002.66002.55002.55002.550014,552,800
Nov 27, 20242.66002.69002.63002.66002.660012,567,600
Nov 26, 20242.66002.69002.62002.66002.660013,626,600
Nov 25, 20242.61002.70002.58002.66002.660021,164,300
Nov 22, 20242.45002.61002.44002.60002.600034,250,600
Nov 21, 20242.46002.47002.42002.43002.430011,431,800
Nov 19, 20242.50002.50002.45002.47002.470010,094,400
Nov 18, 20242.43002.51002.41002.50002.500023,151,600
Nov 14, 20242.48002.49002.42002.42002.420022,257,400
Nov 13, 20242.63002.64002.48002.48002.480035,585,100
Nov 12, 20242.70002.70002.63002.65002.650012,394,800
Nov 11, 20242.70002.72002.66002.70002.70009,046,400
Nov 8, 20242.78002.79002.68002.69002.690019,310,100
Nov 7, 20242.90002.93002.78002.81002.810019,803,300
Nov 6, 20242.84002.94002.83002.91002.910013,862,400
Nov 5, 20242.89002.91002.83002.91002.910013,711,300
Nov 4, 20242.86002.91002.85002.90002.900017,627,100
Nov 1, 20242.81002.87002.80002.85002.850028,994,500
Oct 31, 20242.84002.86002.80002.80002.800014,672,700
Oct 30, 20242.83002.86002.82002.84002.840010,440,400
Oct 29, 20242.88002.89002.81002.83002.830012,177,900
Oct 28, 20242.85002.89002.84002.87002.87007,054,100
Oct 25, 20242.93002.97002.82002.83002.830016,939,300
Oct 24, 20242.88002.95002.84002.92002.920012,679,700
Oct 23, 20242.84002.88002.80002.87002.870015,165,900
Oct 22, 20242.86002.89002.83002.85002.850011,828,900
Oct 21, 20242.93002.93002.88002.88002.880011,978,200
Oct 18, 20242.96002.98002.90002.91002.91007,113,200
Oct 17, 20243.00003.01002.92002.96002.96009,029,500
Oct 16, 20243.01003.06003.00003.01003.010011,776,600
Oct 15, 20242.96003.02002.95003.01003.010010,640,600
Oct 14, 20242.94002.98002.90002.96002.960012,104,800
Oct 11, 20242.97002.98002.89002.95002.950011,818,200
Oct 10, 20242.99003.01002.96002.98002.98006,296,100
Oct 9, 20243.01003.02002.96002.98002.980011,235,800
Oct 8, 20243.03003.04003.01003.02003.020010,704,000
Oct 7, 20243.06003.07003.01003.04003.04009,381,800
Oct 4, 20243.05003.10003.03003.05003.05006,918,100
Oct 3, 20243.14003.15003.00003.06003.060019,345,600
Oct 2, 20243.13003.24003.13003.16003.160012,512,800
Oct 1, 20243.11003.17003.09003.11003.110014,780,800
Sep 30, 20243.13003.17003.09003.10003.100016,445,800
Sep 27, 20243.05003.20003.04003.16003.160029,030,200
Sep 26, 20243.04003.11003.03003.05003.050010,502,800
Sep 25, 20243.11003.12003.02003.04003.040014,092,400
Sep 24, 20243.08003.15003.07003.10003.100016,486,900
Sep 23, 20243.14003.14003.04003.04003.040023,737,500
Sep 20, 20243.06003.14003.04003.14003.140028,750,400
Sep 19, 20243.13003.14003.07003.07003.07007,206,400
Sep 18, 20243.13003.17003.09003.10003.100017,521,900
Sep 17, 20243.09003.18003.07003.15003.150014,435,100
Sep 16, 20243.10003.14003.07003.10003.10008,655,300
Sep 13, 20243.08003.14003.06003.09003.090013,100,000
Sep 12, 20243.00003.09002.98003.06003.060019,973,100
Sep 11, 20242.95003.00002.94002.99002.990011,743,600
Sep 10, 20243.00003.00002.92002.95002.950014,109,100
Sep 9, 20243.04003.05002.98003.00003.00008,979,100
Sep 6, 20243.14003.15003.04003.04003.040018,739,000
Sep 5, 20243.14003.18003.12003.14003.140011,152,600
Sep 4, 20243.12003.17003.10003.14003.140011,117,700
Sep 3, 20243.17003.19003.12003.12003.12008,074,600
Sep 2, 20243.19003.20003.16003.18003.18005,522,000
Aug 30, 20243.19003.22003.15003.21003.210012,964,900
Aug 29, 20243.26003.27003.17003.21003.210013,161,000
Aug 28, 20243.27003.29003.21003.27003.270011,631,600
Aug 27, 20243.29003.32003.26003.28003.280012,921,700
Aug 26, 20243.25003.32003.20003.30003.300013,657,200
Aug 23, 20243.22003.32003.22003.27003.270017,499,800
Aug 22, 20243.25003.28003.20003.24003.240014,370,300
Aug 21, 20243.29003.33003.22003.25003.250025,056,600
Aug 20, 20243.31003.31003.24003.30003.300013,042,400
Aug 19, 20243.31003.35003.28003.30003.300018,287,500
Aug 16, 20243.29003.32003.25003.30003.300015,000,500
Aug 15, 20243.23003.32003.21003.28003.280016,365,200
Aug 14, 20243.35003.35003.18003.25003.250030,173,100
Aug 13, 20243.31003.40003.27003.39003.390016,080,900
Aug 12, 20243.28003.35003.28003.31003.310013,465,500
Aug 9, 20243.15003.32003.15003.29003.290021,070,100
Aug 8, 20243.14003.20003.13003.16003.160014,939,900
Aug 7, 20243.06003.18003.02003.14003.140014,324,900
Aug 6, 20242.95003.11002.92003.04003.040025,222,500
Aug 5, 20242.83002.96002.82002.95002.950019,898,700
Aug 2, 20242.98003.02002.92002.95002.950014,114,900
Aug 1, 20243.01003.08002.97002.97002.970033,714,900
Jul 31, 20243.00003.04002.98002.99002.990020,291,400
Jul 30, 20243.01003.02002.98002.99002.99009,309,200
Jul 29, 20243.05003.08002.99003.01003.010014,916,000
Jul 26, 20243.07003.13003.04003.06003.060013,300,500
Jul 25, 20243.03003.08003.02003.07003.070011,844,100
Jul 24, 20243.07003.08003.02003.03003.030014,536,100
Jul 23, 20243.08003.10003.03003.04003.040018,002,900
Jul 22, 20243.07003.13003.05003.10003.100016,965,600
Jul 19, 20243.12003.16003.06003.06003.060011,699,900
Jul 18, 20243.18003.18003.11003.12003.120013,601,300
Jul 17, 20243.07003.20003.07003.18003.180022,525,000
Jul 16, 20243.09003.12003.05003.10003.100010,904,200
Jul 15, 20243.09003.12003.07003.09003.09006,986,800
Jul 12, 20243.11003.13003.06003.08003.080012,600,200
Jul 11, 20243.03003.12003.01003.10003.100019,735,600
Jul 10, 20243.05003.08002.98003.02003.020015,804,200
Jul 9, 20243.05003.07003.02003.03003.030011,385,000
Jul 8, 20243.11003.11003.01003.05003.050012,219,800
Jul 5, 20243.01003.10003.01003.08003.080015,703,400
Jul 4, 20243.05003.06002.96002.99002.990015,373,500
Jul 3, 20243.01003.06003.01003.01003.01009,354,100
Jul 2, 20242.96003.03002.94002.99002.990019,768,600
Jul 1, 20242.95003.00002.94002.98002.980014,052,700
Jun 28, 20242.98003.00002.91002.95002.950015,255,400
Jun 27, 20242.88002.99002.87002.98002.980012,993,000
Jun 26, 20242.85002.88002.82002.87002.87008,831,500
Jun 25, 20242.88002.90002.83002.87002.87008,222,000
Jun 24, 20242.90002.92002.86002.88002.880010,720,000
Jun 21, 20242.76002.89002.75002.89002.890029,116,900
Jun 20, 20242.82002.85002.74002.78002.780014,372,400
Jun 19, 20242.81002.81002.75002.80002.80009,595,200
Jun 18, 20242.78002.86002.77002.82002.82008,335,000
Jun 17, 20242.78002.81002.72002.78002.780012,943,300
Jun 14, 20242.80002.86002.77002.80002.800017,345,600
Jun 13, 20242.68002.82002.68002.80002.800020,030,500
Jun 12, 20242.84002.84002.65002.67002.670025,194,600
Jun 11, 20242.72002.82002.72002.80002.800015,590,700
Jun 10, 20242.71002.76002.67002.72002.720013,665,800
Jun 7, 20242.70002.74002.67002.70002.700012,877,000
Jun 6, 20242.72002.80002.72002.73002.730022,876,500
Jun 5, 20242.69002.77002.65002.72002.720029,066,900
Jun 4, 20242.80002.80002.69002.71002.710022,310,500
Jun 3, 20242.86002.89002.80002.80002.800012,939,000
May 31, 20242.87002.92002.82002.85002.850013,170,800
May 29, 20242.85002.91002.82002.87002.870016,166,600
May 28, 20242.94002.95002.85002.85002.850012,568,700
May 27, 20242.84002.94002.84002.90002.900011,417,300
May 24, 20242.81002.85002.80002.83002.83006,912,200
May 23, 20242.81002.84002.76002.83002.830020,366,100
May 22, 20242.92002.93002.78002.81002.810030,207,800
May 21, 20242.94002.97002.90002.93002.930015,225,000
May 20, 20242.98003.01002.93002.94002.940012,231,800
May 17, 20243.02003.02002.97002.97002.97007,609,200
May 16, 20243.05003.05002.94003.02003.020016,088,000
May 15, 20243.00003.03002.97003.03003.030012,883,800
May 14, 20242.91003.02002.90003.00003.000019,375,800
May 13, 20243.02003.05002.96002.98002.980014,189,800
May 10, 20243.06003.08003.00003.02003.02008,506,500
May 9, 20243.09003.10003.03003.07003.070010,609,200
May 8, 20243.17003.19003.12003.12003.12008,449,000
May 7, 20243.20003.21003.16003.20003.20008,033,300
May 6, 20243.21003.28003.16003.16003.160015,719,700
May 3, 20243.19003.28003.17003.23003.230024,014,400
May 2, 20243.10003.20003.09003.14003.140014,952,900
Apr 30, 20243.06003.09003.03003.06003.06007,587,500
Apr 29, 20243.07003.10003.04003.07003.07007,119,400
Apr 26, 20243.07003.11003.04003.07003.07007,530,900
Apr 25, 20243.05003.11003.03003.06003.06007,841,800
Apr 24, 20243.08003.11003.00003.05003.050014,180,500
Apr 23, 20243.08003.14003.05003.07003.070013,604,900
Apr 22, 20243.03003.14002.99003.12003.120016,533,100
Apr 19, 20242.93003.05002.91003.02003.020021,842,100
Apr 18, 20242.99003.02002.88002.93002.930030,494,700
Apr 17, 20242.99003.02002.93002.97002.970024,606,500
Apr 16, 20242.99003.02002.92002.95002.950023,774,700
Apr 15, 20243.11003.11003.00003.00003.000023,803,700
Apr 12, 20243.12003.16003.08003.10003.100020,843,400
Apr 11, 20243.29003.29003.13003.13003.130027,462,100

Related Tickers

AURE3.SA Auren Energia S.A.
7.87
+2.61%
 
EGIE3.SA Engie Brasil Energia S.A.
39.65
+0.23%
 
ALUP4.SA Alupar Investimento S.A.
9.81
+0.62%
 
ALUP11.SA Alupar Investimento S.A.
29.75
-0.27%
 
ELET3.SA Centrais Elétricas Brasileiras S.A. - Eletrobrás
41.46
-0.12%
 
RNEW11.SA Renova Energia S.A.
2.6700
+2.69%
 
9509.T Hokkaido Electric Power Company, Incorporated
676.90
+0.53%
 
SRNA3.SA Serena Energia S.A.
9.15
+5.17%
 
EBR-B Centrais Elétricas Brasileiras S.A. - Eletrobrás
7.54
+3.29%
 
ELET6.SA Centrais Elétricas Brasileiras S.A. - Eletrobrás
44.84
-0.64%