Raizen S.A (RAIZ4)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 3.21428571429 | 2.8 | 2.9 | 2.72 | 12453020 | 2.78618245 | PR |
| 4 | 0.08 | 2.84697508897 | 2.81 | 2.95 | 2.65 | 15558937 | 2.77674356 | PR |
| 12 | -0.64 | -18.1303116147 | 3.53 | 3.53 | 2.65 | 16094928 | 2.99397191 | PR |
| 26 | -1.03 | -26.2755102041 | 3.92 | 4.22 | 2.65 | 14890052 | 3.36286446 | PR |
| 52 | -1.28 | -30.6954436451 | 4.17 | 4.72 | 2.65 | 18408800 | 3.65244469 | PR |
| 156 | -4.59 | -61.3636363636 | 7.48 | 7.6 | 2.25 | 16655544 | 4.1798092 | PR |
| 260 | -4.59 | -61.3636363636 | 7.48 | 7.6 | 2.25 | 16655544 | 4.1798092 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005400 | 2.89 | 0.13 | 4.71 | 2.7599999 | 2.9 | 2.75 | 29102800 |
| 1718918940 | 2.7599999 | -0.05 | -1.78 | 2.82 | 2.85 | 2.74 | 14224400 |
| 1718832540 | 2.81 | 0.01 | 0.36 | 2.81 | 2.81 | 2.75 | 9561900 |
| 1718746200 | 2.8 | 0.03 | 1.08 | 2.7799999 | 2.86 | 2.77 | 8321500 |
| 1718659800 | 2.77 | -0.03 | -1.07 | 2.7799999 | 2.81 | 2.72 | 12899800 |
| 1718400600 | 2.8 | 0 | 0.00 | 2.8 | 2.86 | 2.77 | 17257500 |
| 1718314200 | 2.8 | 0.12 | 4.48 | 2.68 | 2.82 | 2.68 | 19930000 |
| 1718227800 | 2.68 | -0.14 | -4.96 | 2.84 | 2.84 | 2.65 | 25056600 |
| 1718141400 | 2.82 | 0.1 | 3.68 | 2.72 | 2.83 | 2.72 | 15393600 |
| 1718055000 | 2.72 | 0.01 | 0.37 | 2.71 | 2.7599999 | 2.67 | 13594700 |
| 1717795800 | 2.71 | -0.04 | -1.45 | 2.7 | 2.74 | 2.67 | 12864200 |
| 1717709400 | 2.75 | 0.03 | 1.10 | 2.72 | 2.8 | 2.72 | 22678800 |
| 1717622940 | 2.72 | 0 | 0.00 | 2.69 | 2.77 | 2.65 | 28995200 |
| 1717536600 | 2.72 | -0.09 | -3.20 | 2.8 | 2.8 | 2.69 | 22254100 |
| 1717450200 | 2.81 | -0.04 | -1.40 | 2.86 | 2.89 | 2.8 | 12740900 |
| 1717191000 | 2.85 | -0.02 | -0.70 | 2.87 | 2.92 | 2.82 | 13161000 |
| 1717018140 | 2.87 | 0.02 | 0.70 | 2.85 | 2.91 | 2.82 | 15915000 |
| 1716931740 | 2.85 | -0.07 | -2.40 | 2.94 | 2.95 | 2.84 | 12513600 |
| 1716845340 | 2.92 | 0.08 | 2.82 | 2.84 | 2.94 | 2.84 | 11349700 |
| 1716586200 | 2.84 | 0.04 | 1.43 | 2.81 | 2.85 | 2.8 | 6907300 |
| 1716499800 | 2.8 | 0.02 | 0.72 | 2.81 | 2.84 | 2.7599999 | 19829300 |
| 1716413340 | 2.7799999 | -0.15 | -5.12 | 2.92 | 2.93 | 2.7799999 | 29832800 |
| 1716327000 | 2.93 | -0.01 | -0.34 | 2.94 | 2.97 | 2.9 | 15064400 |
| 1716240600 | 2.94 | -0.02 | -0.68 | 2.98 | 3.0099999 | 2.93 | 12000000 |
| 1715981400 | 2.96 | -0.05 | -1.66 | 3.02 | 3.02 | 2.96 | 7565800 |
| 1715895000 | 3.0099999 | -0.03 | -0.99 | 3.05 | 3.05 | 2.94 | 15991800 |
| 1715808600 | 3.04 | 0.04 | 1.33 | 3 | 3.04 | 2.97 | 12674200 |
| 1715722200 | 3 | 0.02 | 0.67 | 2.91 | 3.02 | 2.9 | 19323600 |
| 1715635800 | 2.98 | -0.03 | -1.00 | 3.02 | 3.05 | 2.96 | 14135100 |
| 1715376600 | 3.0099999 | -0.06 | -1.95 | 3.06 | 3.08 | 3 | 8478500 |
| 1715290140 | 3.07 | -0.07 | -2.23 | 3.09 | 3.1 | 3.0299999 | 10546200 |
| 1715203800 | 3.14 | -0.07 | -2.18 | 3.17 | 3.19 | 3.12 | 8342600 |
| 1715117400 | 3.21 | 0.04 | 1.26 | 3.2 | 3.21 | 3.16 | 8005100 |
| 1715031000 | 3.17 | -0.07 | -2.16 | 3.21 | 3.2799999 | 3.15 | 15590700 |
| 1714771800 | 3.24 | 0.09 | 2.86 | 3.19 | 3.2799999 | 3.17 | 24002700 |
| 1714685400 | 3.15 | 0.07 | 2.27 | 3.1 | 3.2 | 3.09 | 14924200 |
| 1714512600 | 3.08 | 0 | 0.00 | 3.06 | 3.09 | 3.0299999 | 7484800 |
| 1714426200 | 3.08 | 0.03 | 0.98 | 3.07 | 3.1 | 3.04 | 7054800 |
| 1714167000 | 3.05 | 0.01 | 0.33 | 3.07 | 3.11 | 3.04 | 7496800 |
| 1714080540 | 3.04 | -0.02 | -0.65 | 3.05 | 3.11 | 3.0299999 | 7708400 |
| 1713994200 | 3.06 | -0.01 | -0.33 | 3.08 | 3.11 | 3 | 14066000 |
| 1713907800 | 3.07 | -0.05 | -1.60 | 3.08 | 3.14 | 3.05 | 13503700 |
| 1713821340 | 3.12 | 0.09 | 2.97 | 3.0299999 | 3.14 | 2.99 | 16509100 |
| 1713562200 | 3.0299999 | 0.09 | 3.06 | 2.93 | 3.05 | 2.91 | 21818200 |
| 1713475800 | 2.94 | -0.05 | -1.67 | 2.99 | 3.02 | 2.88 | 30385700 |
| 1713389400 | 2.99 | 0.02 | 0.67 | 2.99 | 3.02 | 2.93 | 24428000 |
| 1713302940 | 2.97 | -0.04 | -1.33 | 2.99 | 3.02 | 2.92 | 23651100 |
| 1713216600 | 3.0099999 | -0.1 | -3.22 | 3.11 | 3.11 | 2.99 | 23657400 |
| 1712957400 | 3.11 | -0.02 | -0.64 | 3.12 | 3.16 | 3.08 | 20828000 |
| 1712870940 | 3.13 | -0.16 | -4.86 | 3.29 | 3.29 | 3.13 | 27191700 |
| 1712784540 | 3.29 | -0.13 | -3.80 | 3.41 | 3.42 | 3.25 | 21574900 |
| 1712698140 | 3.42 | 0.07 | 2.09 | 3.37 | 3.42 | 3.36 | 10775000 |
| 1712611740 | 3.35 | 0.01 | 0.30 | 3.34 | 3.38 | 3.32 | 15662400 |
| 1712352600 | 3.34 | -0.01 | -0.30 | 3.36 | 3.39 | 3.32 | 10331900 |
| 1712266140 | 3.35 | -0.01 | -0.30 | 3.36 | 3.49 | 3.32 | 24232100 |
| 1712179740 | 3.36 | 0.02 | 0.60 | 3.32 | 3.4 | 3.29 | 12513700 |
| 1712093400 | 3.34 | -0.03 | -0.89 | 3.36 | 3.36 | 3.3 | 15222300 |
| 1712006940 | 3.37 | -0.19 | -5.34 | 3.53 | 3.53 | 3.34 | 29388100 |
| 1711661400 | 3.56 | 0.15 | 4.40 | 3.42 | 3.62 | 3.41 | 28395300 |
| 1711574940 | 3.41 | 0.14 | 4.28 | 3.24 | 3.46 | 3.21 | 49638700 |
| 1711488540 | 3.27 | -0.09 | -2.68 | 3.35 | 3.36 | 3.2 | 29182500 |
| 1711402140 | 3.36 | -0.05 | -1.47 | 3.41 | 3.42 | 3.33 | 16276500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
