Mercado abrirá em 1 h 46 min
BOVESPA
134.319,58 -417,62 (-0,31%) MERVAL
1.715.184,88 -23.370,88 (-1,34%) MXX
50.973,11 -162,94 (-0,32%) PETROLEO CRU
67,18 +1,43 (+2,17%) OURO
2.551,00 +7,90 (+0,31%) Bitcoin USD
56.673,18 -509,72 (-0,89%)
Raízen S.A. (RAIZ4.SA)
São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
No fechamento: 06:48PM BRT
Período:
11 de set. de 2023 - 11 de set. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
| Data | Abertura | Alto | Baixo | Fechamento* | Fechamento ajustado** | Volume |
|---|---|---|---|---|---|---|
| 10 de set. de 2024 | 3,0000 | 3,0000 | 2,9200 | 2,9500 | 2,9500 | 14.109.100 |
| 09 de set. de 2024 | 3,0400 | 3,0500 | 2,9800 | 3,0000 | 3,0000 | 8.979.100 |
| 06 de set. de 2024 | 3,1400 | 3,1500 | 3,0400 | 3,0400 | 3,0400 | 18.739.000 |
| 05 de set. de 2024 | 3,1400 | 3,1800 | 3,1200 | 3,1400 | 3,1400 | 11.152.600 |
| 04 de set. de 2024 | 3,1200 | 3,1700 | 3,1000 | 3,1400 | 3,1400 | 11.117.700 |
| 03 de set. de 2024 | 3,1700 | 3,1900 | 3,1200 | 3,1200 | 3,1200 | 8.074.600 |
| 02 de set. de 2024 | 3,1900 | 3,2000 | 3,1600 | 3,1800 | 3,1800 | 5.522.000 |
| 30 de ago. de 2024 | 3,1900 | 3,2200 | 3,1500 | 3,2100 | 3,2100 | 12.964.900 |
| 29 de ago. de 2024 | 3,2600 | 3,2700 | 3,1700 | 3,2100 | 3,2100 | 13.161.000 |
| 28 de ago. de 2024 | 3,2700 | 3,2900 | 3,2100 | 3,2700 | 3,2700 | 11.631.600 |
| 27 de ago. de 2024 | 3,2900 | 3,3200 | 3,2600 | 3,2800 | 3,2800 | 12.921.700 |
| 26 de ago. de 2024 | 3,2500 | 3,3200 | 3,2000 | 3,3000 | 3,3000 | 13.657.200 |
| 23 de ago. de 2024 | 3,2200 | 3,3200 | 3,2200 | 3,2700 | 3,2700 | 17.499.800 |
| 22 de ago. de 2024 | 3,2500 | 3,2800 | 3,2000 | 3,2400 | 3,2400 | 14.370.300 |
| 21 de ago. de 2024 | 3,2900 | 3,3300 | 3,2200 | 3,2500 | 3,2500 | 25.056.600 |
| 20 de ago. de 2024 | 3,3100 | 3,3100 | 3,2400 | 3,3000 | 3,3000 | 13.042.400 |
| 19 de ago. de 2024 | 3,3100 | 3,3500 | 3,2800 | 3,3000 | 3,3000 | 18.287.500 |
| 16 de ago. de 2024 | 3,2900 | 3,3200 | 3,2500 | 3,3000 | 3,3000 | 15.000.500 |
| 15 de ago. de 2024 | 3,2300 | 3,3200 | 3,2100 | 3,2800 | 3,2800 | 16.365.200 |
| 14 de ago. de 2024 | 3,3500 | 3,3500 | 3,1800 | 3,2500 | 3,2500 | 30.173.100 |
| 13 de ago. de 2024 | 3,3100 | 3,4000 | 3,2700 | 3,3900 | 3,3900 | 16.080.900 |
| 12 de ago. de 2024 | 3,2800 | 3,3500 | 3,2800 | 3,3100 | 3,3100 | 13.465.500 |
| 09 de ago. de 2024 | 3,1500 | 3,3200 | 3,1500 | 3,2900 | 3,2900 | 21.070.100 |
| 08 de ago. de 2024 | 3,1400 | 3,2000 | 3,1300 | 3,1600 | 3,1600 | 14.939.900 |
| 07 de ago. de 2024 | 3,0600 | 3,1800 | 3,0200 | 3,1400 | 3,1400 | 14.324.900 |
| 06 de ago. de 2024 | 2,9500 | 3,1100 | 2,9200 | 3,0400 | 3,0400 | 25.222.500 |
| 05 de ago. de 2024 | 2,8300 | 2,9600 | 2,8200 | 2,9500 | 2,9500 | 19.898.700 |
| 05 de ago. de 2024 | 0.010014 Dividendo | |||||
| 02 de ago. de 2024 | 2,9800 | 3,0200 | 2,9200 | 2,9500 | 2,9400 | 14.114.900 |
| 01 de ago. de 2024 | 3,0100 | 3,0800 | 2,9700 | 2,9700 | 2,9599 | 33.714.900 |
| 31 de jul. de 2024 | 3,0000 | 3,0400 | 2,9800 | 2,9900 | 2,9799 | 20.291.400 |
| 30 de jul. de 2024 | 3,0100 | 3,0200 | 2,9800 | 2,9900 | 2,9799 | 9.309.200 |
| 29 de jul. de 2024 | 3,0500 | 3,0800 | 2,9900 | 3,0100 | 2,9998 | 14.916.000 |
| 26 de jul. de 2024 | 3,0700 | 3,1300 | 3,0400 | 3,0600 | 3,0496 | 13.300.500 |
| 25 de jul. de 2024 | 3,0300 | 3,0800 | 3,0200 | 3,0700 | 3,0596 | 11.844.100 |
| 24 de jul. de 2024 | 3,0700 | 3,0800 | 3,0200 | 3,0300 | 3,0197 | 14.536.100 |
| 23 de jul. de 2024 | 3,0800 | 3,1000 | 3,0300 | 3,0400 | 3,0297 | 18.002.900 |
| 22 de jul. de 2024 | 3,0700 | 3,1300 | 3,0500 | 3,1000 | 3,0895 | 16.965.600 |
| 19 de jul. de 2024 | 3,1200 | 3,1600 | 3,0600 | 3,0600 | 3,0496 | 11.699.900 |
| 18 de jul. de 2024 | 3,1800 | 3,1800 | 3,1100 | 3,1200 | 3,1094 | 13.601.300 |
| 17 de jul. de 2024 | 3,0700 | 3,2000 | 3,0700 | 3,1800 | 3,1692 | 22.525.000 |
| 16 de jul. de 2024 | 3,0900 | 3,1200 | 3,0500 | 3,1000 | 3,0895 | 10.904.200 |
| 15 de jul. de 2024 | 3,0900 | 3,1200 | 3,0700 | 3,0900 | 3,0795 | 6.986.800 |
| 12 de jul. de 2024 | 3,1100 | 3,1300 | 3,0600 | 3,0800 | 3,0695 | 12.600.200 |
| 11 de jul. de 2024 | 3,0300 | 3,1200 | 3,0100 | 3,1000 | 3,0895 | 19.735.600 |
| 10 de jul. de 2024 | 3,0500 | 3,0800 | 2,9800 | 3,0200 | 3,0097 | 15.804.200 |
| 09 de jul. de 2024 | 3,0500 | 3,0700 | 3,0200 | 3,0300 | 3,0197 | 11.385.000 |
| 08 de jul. de 2024 | 3,1100 | 3,1100 | 3,0100 | 3,0500 | 3,0396 | 12.219.800 |
| 05 de jul. de 2024 | 3,0100 | 3,1000 | 3,0100 | 3,0800 | 3,0695 | 15.703.400 |
| 04 de jul. de 2024 | 3,0500 | 3,0600 | 2,9600 | 2,9900 | 2,9799 | 15.373.500 |
| 03 de jul. de 2024 | 3,0100 | 3,0600 | 3,0100 | 3,0100 | 2,9998 | 9.354.100 |
| 02 de jul. de 2024 | 2,9600 | 3,0300 | 2,9400 | 2,9900 | 2,9799 | 19.768.600 |
| 01 de jul. de 2024 | 2,9500 | 3,0000 | 2,9400 | 2,9800 | 2,9699 | 14.052.700 |
| 28 de jun. de 2024 | 2,9800 | 3,0000 | 2,9100 | 2,9500 | 2,9400 | 15.255.400 |
| 27 de jun. de 2024 | 2,8800 | 2,9900 | 2,8700 | 2,9800 | 2,9699 | 12.993.000 |
| 26 de jun. de 2024 | 2,8500 | 2,8800 | 2,8200 | 2,8700 | 2,8603 | 8.831.500 |
| 25 de jun. de 2024 | 2,8800 | 2,9000 | 2,8300 | 2,8700 | 2,8603 | 8.222.000 |
| 24 de jun. de 2024 | 2,9000 | 2,9200 | 2,8600 | 2,8800 | 2,8702 | 10.720.000 |
| 21 de jun. de 2024 | 2,7600 | 2,8900 | 2,7500 | 2,8900 | 2,8802 | 29.116.900 |
| 20 de jun. de 2024 | 2,8200 | 2,8500 | 2,7400 | 2,7800 | 2,7706 | 14.372.400 |
| 19 de jun. de 2024 | 2,8100 | 2,8100 | 2,7500 | 2,8000 | 2,7905 | 9.595.200 |
| 18 de jun. de 2024 | 2,7800 | 2,8600 | 2,7700 | 2,8200 | 2,8104 | 8.335.000 |
| 17 de jun. de 2024 | 2,7800 | 2,8100 | 2,7200 | 2,7800 | 2,7706 | 12.943.300 |
| 14 de jun. de 2024 | 2,8000 | 2,8600 | 2,7700 | 2,8000 | 2,7905 | 17.345.600 |
| 13 de jun. de 2024 | 2,6800 | 2,8200 | 2,6800 | 2,8000 | 2,7905 | 20.030.500 |
| 12 de jun. de 2024 | 2,8400 | 2,8400 | 2,6500 | 2,6700 | 2,6609 | 25.194.600 |
| 11 de jun. de 2024 | 2,7200 | 2,8200 | 2,7200 | 2,8000 | 2,7905 | 15.590.700 |
| 10 de jun. de 2024 | 2,7100 | 2,7600 | 2,6700 | 2,7200 | 2,7108 | 13.665.800 |
| 07 de jun. de 2024 | 2,7000 | 2,7400 | 2,6700 | 2,7000 | 2,6908 | 12.877.000 |
| 06 de jun. de 2024 | 2,7200 | 2,8000 | 2,7200 | 2,7300 | 2,7207 | 22.876.500 |
| 05 de jun. de 2024 | 2,6900 | 2,7700 | 2,6500 | 2,7200 | 2,7108 | 29.066.900 |
| 04 de jun. de 2024 | 2,8000 | 2,8000 | 2,6900 | 2,7100 | 2,7008 | 22.310.500 |
| 03 de jun. de 2024 | 2,8600 | 2,8900 | 2,8000 | 2,8000 | 2,7905 | 12.939.000 |
| 31 de mai. de 2024 | 2,8700 | 2,9200 | 2,8200 | 2,8500 | 2,8403 | 13.170.800 |
| 29 de mai. de 2024 | 2,8500 | 2,9100 | 2,8200 | 2,8700 | 2,8603 | 16.166.600 |
| 28 de mai. de 2024 | 2,9400 | 2,9500 | 2,8500 | 2,8500 | 2,8403 | 12.568.700 |
| 27 de mai. de 2024 | 2,8400 | 2,9400 | 2,8400 | 2,9000 | 2,8902 | 11.417.300 |
| 24 de mai. de 2024 | 2,8100 | 2,8500 | 2,8000 | 2,8300 | 2,8204 | 6.912.200 |
| 23 de mai. de 2024 | 2,8100 | 2,8400 | 2,7600 | 2,8300 | 2,8204 | 20.366.100 |
| 22 de mai. de 2024 | 2,9200 | 2,9300 | 2,7800 | 2,8100 | 2,8005 | 30.207.800 |
| 21 de mai. de 2024 | 2,9400 | 2,9700 | 2,9000 | 2,9300 | 2,9201 | 15.225.000 |
| 20 de mai. de 2024 | 2,9800 | 3,0100 | 2,9300 | 2,9400 | 2,9300 | 12.231.800 |
| 17 de mai. de 2024 | 3,0200 | 3,0200 | 2,9700 | 2,9700 | 2,9599 | 7.609.200 |
| 16 de mai. de 2024 | 3,0500 | 3,0500 | 2,9400 | 3,0200 | 3,0097 | 16.088.000 |
| 15 de mai. de 2024 | 3,0000 | 3,0300 | 2,9700 | 3,0300 | 3,0197 | 12.883.800 |
| 14 de mai. de 2024 | 2,9100 | 3,0200 | 2,9000 | 3,0000 | 2,9898 | 19.375.800 |
| 13 de mai. de 2024 | 3,0200 | 3,0500 | 2,9600 | 2,9800 | 2,9699 | 14.189.800 |
| 10 de mai. de 2024 | 3,0600 | 3,0800 | 3,0000 | 3,0200 | 3,0097 | 8.506.500 |
| 09 de mai. de 2024 | 3,0900 | 3,1000 | 3,0300 | 3,0700 | 3,0596 | 10.609.200 |
| 08 de mai. de 2024 | 3,1700 | 3,1900 | 3,1200 | 3,1200 | 3,1094 | 8.449.000 |
| 07 de mai. de 2024 | 3,2000 | 3,2100 | 3,1600 | 3,2000 | 3,1891 | 8.033.300 |
| 06 de mai. de 2024 | 3,2100 | 3,2800 | 3,1600 | 3,1600 | 3,1493 | 15.719.700 |
| 03 de mai. de 2024 | 3,1900 | 3,2800 | 3,1700 | 3,2300 | 3,2190 | 24.014.400 |
| 02 de mai. de 2024 | 3,1000 | 3,2000 | 3,0900 | 3,1400 | 3,1293 | 14.952.900 |
| 30 de abr. de 2024 | 3,0600 | 3,0900 | 3,0300 | 3,0600 | 3,0496 | 7.587.500 |
| 29 de abr. de 2024 | 3,0700 | 3,1000 | 3,0400 | 3,0700 | 3,0596 | 7.119.400 |
| 26 de abr. de 2024 | 3,0700 | 3,1100 | 3,0400 | 3,0700 | 3,0596 | 7.530.900 |
| 25 de abr. de 2024 | 3,0500 | 3,1100 | 3,0300 | 3,0600 | 3,0496 | 7.841.800 |
| 24 de abr. de 2024 | 3,0800 | 3,1100 | 3,0000 | 3,0500 | 3,0396 | 14.180.500 |
| 23 de abr. de 2024 | 3,0800 | 3,1400 | 3,0500 | 3,0700 | 3,0596 | 13.604.900 |
| *Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital. | ||||||
Carregando mais dados...
© 2024 Yahoo. Todos os direitos reservados.