Mercado fechado

Raízen S.A. (RAIZ4.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
2,9500-0,0500 (-1,67%)
No fechamento: 05:07PM BRT
Período:
10 de set. de 2023 - 10 de set. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de set. de 20243,00003,00002,92002,95002,950014.055.500
09 de set. de 20243,04003,05002,98003,00003,00008.979.100
06 de set. de 20243,14003,15003,04003,04003,040018.739.000
05 de set. de 20243,14003,18003,12003,14003,140011.152.600
04 de set. de 20243,12003,17003,10003,14003,140011.117.700
03 de set. de 20243,17003,19003,12003,12003,12008.074.600
02 de set. de 20243,19003,20003,16003,18003,18005.522.000
30 de ago. de 20243,19003,22003,15003,21003,210012.964.900
29 de ago. de 20243,26003,27003,17003,21003,210013.161.000
28 de ago. de 20243,27003,29003,21003,27003,270011.631.600
27 de ago. de 20243,29003,32003,26003,28003,280012.921.700
26 de ago. de 20243,25003,32003,20003,30003,300013.657.200
23 de ago. de 20243,22003,32003,22003,27003,270017.499.800
22 de ago. de 20243,25003,28003,20003,24003,240014.370.300
21 de ago. de 20243,29003,33003,22003,25003,250025.056.600
20 de ago. de 20243,31003,31003,24003,30003,300013.042.400
19 de ago. de 20243,31003,35003,28003,30003,300018.287.500
16 de ago. de 20243,29003,32003,25003,30003,300015.000.500
15 de ago. de 20243,23003,32003,21003,28003,280016.365.200
14 de ago. de 20243,35003,35003,18003,25003,250030.173.100
13 de ago. de 20243,31003,40003,27003,39003,390016.080.900
12 de ago. de 20243,28003,35003,28003,31003,310013.465.500
09 de ago. de 20243,15003,32003,15003,29003,290021.070.100
08 de ago. de 20243,14003,20003,13003,16003,160014.939.900
07 de ago. de 20243,06003,18003,02003,14003,140014.324.900
06 de ago. de 20242,95003,11002,92003,04003,040025.222.500
05 de ago. de 20242,83002,96002,82002,95002,950019.898.700
05 de ago. de 20240.010014 Dividendo
02 de ago. de 20242,98003,02002,92002,95002,940014.114.900
01 de ago. de 20243,01003,08002,97002,97002,959933.714.900
31 de jul. de 20243,00003,04002,98002,99002,979920.291.400
30 de jul. de 20243,01003,02002,98002,99002,97999.309.200
29 de jul. de 20243,05003,08002,99003,01002,999814.916.000
26 de jul. de 20243,07003,13003,04003,06003,049613.300.500
25 de jul. de 20243,03003,08003,02003,07003,059611.844.100
24 de jul. de 20243,07003,08003,02003,03003,019714.536.100
23 de jul. de 20243,08003,10003,03003,04003,029718.002.900
22 de jul. de 20243,07003,13003,05003,10003,089516.965.600
19 de jul. de 20243,12003,16003,06003,06003,049611.699.900
18 de jul. de 20243,18003,18003,11003,12003,109413.601.300
17 de jul. de 20243,07003,20003,07003,18003,169222.525.000
16 de jul. de 20243,09003,12003,05003,10003,089510.904.200
15 de jul. de 20243,09003,12003,07003,09003,07956.986.800
12 de jul. de 20243,11003,13003,06003,08003,069512.600.200
11 de jul. de 20243,03003,12003,01003,10003,089519.735.600
10 de jul. de 20243,05003,08002,98003,02003,009715.804.200
09 de jul. de 20243,05003,07003,02003,03003,019711.385.000
08 de jul. de 20243,11003,11003,01003,05003,039612.219.800
05 de jul. de 20243,01003,10003,01003,08003,069515.703.400
04 de jul. de 20243,05003,06002,96002,99002,979915.373.500
03 de jul. de 20243,01003,06003,01003,01002,99989.354.100
02 de jul. de 20242,96003,03002,94002,99002,979919.768.600
01 de jul. de 20242,95003,00002,94002,98002,969914.052.700
28 de jun. de 20242,98003,00002,91002,95002,940015.255.400
27 de jun. de 20242,88002,99002,87002,98002,969912.993.000
26 de jun. de 20242,85002,88002,82002,87002,86038.831.500
25 de jun. de 20242,88002,90002,83002,87002,86038.222.000
24 de jun. de 20242,90002,92002,86002,88002,870210.720.000
21 de jun. de 20242,76002,89002,75002,89002,880229.116.900
20 de jun. de 20242,82002,85002,74002,78002,770614.372.400
19 de jun. de 20242,81002,81002,75002,80002,79059.595.200
18 de jun. de 20242,78002,86002,77002,82002,81048.335.000
17 de jun. de 20242,78002,81002,72002,78002,770612.943.300
14 de jun. de 20242,80002,86002,77002,80002,790517.345.600
13 de jun. de 20242,68002,82002,68002,80002,790520.030.500
12 de jun. de 20242,84002,84002,65002,67002,660925.194.600
11 de jun. de 20242,72002,82002,72002,80002,790515.590.700
10 de jun. de 20242,71002,76002,67002,72002,710813.665.800
07 de jun. de 20242,70002,74002,67002,70002,690812.877.000
06 de jun. de 20242,72002,80002,72002,73002,720722.876.500
05 de jun. de 20242,69002,77002,65002,72002,710829.066.900
04 de jun. de 20242,80002,80002,69002,71002,700822.310.500
03 de jun. de 20242,86002,89002,80002,80002,790512.939.000
31 de mai. de 20242,87002,92002,82002,85002,840313.170.800
29 de mai. de 20242,85002,91002,82002,87002,860316.166.600
28 de mai. de 20242,94002,95002,85002,85002,840312.568.700
27 de mai. de 20242,84002,94002,84002,90002,890211.417.300
24 de mai. de 20242,81002,85002,80002,83002,82046.912.200
23 de mai. de 20242,81002,84002,76002,83002,820420.366.100
22 de mai. de 20242,92002,93002,78002,81002,800530.207.800
21 de mai. de 20242,94002,97002,90002,93002,920115.225.000
20 de mai. de 20242,98003,01002,93002,94002,930012.231.800
17 de mai. de 20243,02003,02002,97002,97002,95997.609.200
16 de mai. de 20243,05003,05002,94003,02003,009716.088.000
15 de mai. de 20243,00003,03002,97003,03003,019712.883.800
14 de mai. de 20242,91003,02002,90003,00002,989819.375.800
13 de mai. de 20243,02003,05002,96002,98002,969914.189.800
10 de mai. de 20243,06003,08003,00003,02003,00978.506.500
09 de mai. de 20243,09003,10003,03003,07003,059610.609.200
08 de mai. de 20243,17003,19003,12003,12003,10948.449.000
07 de mai. de 20243,20003,21003,16003,20003,18918.033.300
06 de mai. de 20243,21003,28003,16003,16003,149315.719.700
03 de mai. de 20243,19003,28003,17003,23003,219024.014.400
02 de mai. de 20243,10003,20003,09003,14003,129314.952.900
30 de abr. de 20243,06003,09003,03003,06003,04967.587.500
29 de abr. de 20243,07003,10003,04003,07003,05967.119.400
26 de abr. de 20243,07003,11003,04003,07003,05967.530.900
25 de abr. de 20243,05003,11003,03003,06003,04967.841.800
24 de abr. de 20243,08003,11003,00003,05003,039614.180.500
23 de abr. de 20243,08003,14003,05003,07003,059613.604.900
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...