Raizen SA (RAIZ55) Historical Prices

Time Period

Events

BR:RAIZ55 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.21	0.23	0.21	0.21	0.21	0.00%	10,318,000	0.54
Nov 10, 2026	0.24	0.24	0.21	0.21	0.21	-23.57%	22,834,100	1.21
Nov 09, 2026	0.27	0.27	0.24	0.24	0.24	-12.86%	21,211,000	1.13
Nov 06, 2026	0.27	0.29	0.24	0.28	0.28	+2.56%	58,562,898	3.26
Nov 05, 2026	0.28	0.28	0.26	0.27	0.27	-0.73%	10,018,000	0.56
Nov 04, 2026	0.27	0.28	0.25	0.28	0.28	+1.48%	12,126,500	0.68
Nov 03, 2026	0.30	0.30	0.21	0.27	0.27	-9.67%	13,496,600	0.76
Nov 02, 2026	0.30	0.32	0.27	0.30	0.30	0.00%	0	0.00
Oct 30, 2026	0.27	0.32	0.27	0.30	0.30	+7.14%	34,286,100	1.87
Oct 29, 2026	0.31	0.33	0.28	0.28	0.28	-9.68%	33,965,900	1.88
Oct 28, 2026	0.33	0.34	0.29	0.31	0.31	-6.06%	27,482,500	1.55
Oct 27, 2026	0.35	0.36	0.33	0.33	0.33	-2.94%	14,624,300	0.82
Oct 26, 2026	0.38	0.38	0.32	0.34	0.34	-20.93%	44,168,400	2.56
Oct 23, 2026	0.42	0.44	0.40	0.43	0.43	+4.88%	28,436,100	1.67
Oct 22, 2026	0.42	0.42	0.38	0.41	0.41	-2.38%	37,299,700	2.24
Oct 21, 2026	0.41	0.42	0.40	0.42	0.42	+2.44%	17,359,700	1.05
Oct 20, 2026	0.40	0.45	0.38	0.41	0.41	+5.13%	53,145,900	3.35
Oct 19, 2026	0.37	0.40	0.37	0.39	0.39	+5.41%	20,744,200	1.33
Oct 16, 2026	0.36	0.38	0.36	0.37	0.37	+2.78%	12,488,900	0.81
Oct 15, 2026	0.36	0.37	0.35	0.36	0.36	-2.70%	5,689,400	0.36
Oct 14, 2026	0.36	0.37	0.34	0.37	0.37	+2.78%	19,437,300	1.23
Oct 13, 2026	0.38	0.39	0.34	0.36	0.36	-5.26%	46,224,300	3.04
Oct 12, 2026	0.38	0.38	0.34	0.38	0.38	0.00%	0	0.00
Oct 09, 2026	0.34	0.38	0.34	0.38	0.38	+11.76%	34,316,700	2.28
Oct 08, 2026	0.33	0.35	0.33	0.34	0.34	+3.03%	20,592,600	1.38
Oct 07, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	11,820,800	0.79
Oct 06, 2026	0.37	0.37	0.34	0.34	0.34	-5.56%	14,134,100	0.95
Oct 05, 2026	0.38	0.38	0.34	0.36	0.36	+2.86%	50,708,900	3.57
Oct 02, 2026	0.33	0.37	0.32	0.35	0.35	+9.38%	27,955,800	1.99
Oct 01, 2026	0.32	0.34	0.31	0.32	0.32	+3.23%	21,418,800	1.50
Sep 30, 2026	0.30	0.31	0.29	0.31	0.31	+6.90%	14,586,900	1.02
Sep 29, 2026	0.28	0.30	0.28	0.29	0.29	0.00%	8,554,700	0.60
Sep 28, 2026	0.28	0.29	0.28	0.29	0.29	+3.57%	5,892,300	0.39
Sep 25, 2026	0.28	0.30	0.28	0.28	0.28	-3.45%	6,163,400	0.41
Sep 24, 2026	0.28	0.29	0.27	0.29	0.29	+3.57%	7,916,000	0.53
Sep 23, 2026	0.27	0.29	0.27	0.28	0.28	0.00%	15,028,000	1.01
Sep 22, 2026	0.27	0.28	0.26	0.28	0.28	+3.70%	15,437,300	1.04
Sep 21, 2026	0.26	0.27	0.26	0.27	0.27	+3.85%	9,679,700	0.65
Sep 18, 2026	0.27	0.28	0.26	0.26	0.26	-3.70%	64,643,300	4.68
Sep 17, 2026	0.28	0.28	0.26	0.27	0.27	-3.57%	12,268,900	0.89
Sep 16, 2026	0.28	0.28	0.26	0.28	0.28	+3.70%	10,944,300	0.80
Sep 15, 2026	0.27	0.28	0.27	0.27	0.27	0.00%	6,427,900	0.46
Sep 14, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	6,042,100	0.43
Sep 11, 2026	0.27	0.29	0.27	0.28	0.28	0.00%	15,597,500	1.12
Sep 10, 2026	0.26	0.28	0.25	0.28	0.28	+7.69%	16,324,300	1.18
Sep 09, 2026	0.29	0.29	0.25	0.26	0.26	-7.14%	19,494,200	1.43
Sep 08, 2026	0.29	0.30	0.28	0.28	0.28	0.00%	16,678,000	1.23
Sep 07, 2026	0.28	0.28	0.26	0.28	0.28	0.00%	0	0.00
Sep 04, 2026	0.27	0.28	0.26	0.28	0.28	+3.70%	9,836,400	0.67
Sep 03, 2026	0.27	0.30	0.26	0.27	0.27	+3.85%	17,746,000	1.19

Raizen SA historical prices

Raizen SA (RAIZ55) Historical Prices

Become an Expert with TipRanks Premium