Raizen S.A (RAIZ4F)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 3.08 | -0.01 | -0.32 | 3.09 | 3.13 | 3.04 | 23246 |
| 1721943000 | 3.09 | 0.06 | 1.98 | 3.0299999 | 3.09 | 3.02 | 21516 |
| 1721856600 | 3.0299999 | -0.05 | -1.62 | 3.05 | 3.07 | 3.02 | 28668 |
| 1721770140 | 3.08 | -0.01 | -0.32 | 3.1 | 3.1 | 3.0299999 | 28583 |
| 1721683800 | 3.09 | 0.02 | 0.65 | 3.08 | 3.13 | 3.05 | 32068 |
| 1721424600 | 3.07 | -0.08 | -2.54 | 3.13 | 3.15 | 3.07 | 22131 |
| 1721338200 | 3.15 | -0.02 | -0.63 | 3.18 | 3.2 | 3.1 | 29822 |
| 1721251800 | 3.17 | 0.08 | 2.59 | 3.1 | 3.2 | 3.08 | 32815 |
| 1721165340 | 3.09 | -0.01 | -0.32 | 3.1 | 3.12 | 3.05 | 33664 |
| 1721079000 | 3.1 | 0 | 0.00 | 3.09 | 3.12 | 3.08 | 29042 |
| 1720819800 | 3.1 | -0.01 | -0.32 | 3.11 | 3.13 | 3.06 | 33982 |
| 1720733400 | 3.11 | 0.11 | 3.67 | 3.02 | 3.12 | 3.0099999 | 35596 |
| 1720647000 | 3 | -0.07 | -2.28 | 3.05 | 3.08 | 2.98 | 46765 |
| 1720560540 | 3.07 | 0.02 | 0.66 | 3.06 | 3.09 | 3.02 | 26847 |
| 1720474200 | 3.05 | -0.05 | -1.61 | 3.11 | 3.12 | 3.02 | 39846 |
| 1720215000 | 3.1 | 0.09 | 2.99 | 3.02 | 3.1 | 3 | 35062 |
| 1720128540 | 3.0099999 | -0.01 | -0.33 | 3.04 | 3.07 | 2.96 | 28838 |
| 1720042200 | 3.02 | 0 | 0.00 | 3.02 | 3.06 | 3 | 30211 |
| 1719955800 | 3.02 | 0.05 | 1.68 | 2.98 | 3.04 | 2.94 | 40407 |
| 1719869400 | 2.97 | 0 | 0.00 | 2.95 | 3 | 2.95 | 51096 |
| 1719610200 | 2.97 | -0.01 | -0.34 | 3 | 3.0099999 | 2.91 | 55621 |
| 1719523800 | 2.98 | 0.12 | 4.20 | 2.87 | 2.99 | 2.87 | 33672 |
| 1719437400 | 2.86 | -0.01 | -0.35 | 2.88 | 2.9 | 2.82 | 30455 |
| 1719351000 | 2.87 | -0.03 | -1.03 | 2.89 | 2.92 | 2.83 | 28288 |
| 1719264600 | 2.9 | 0.01 | 0.35 | 2.91 | 2.92 | 2.86 | 33799 |
| 1719005400 | 2.89 | 0.11 | 3.96 | 2.8 | 2.9 | 2.7599999 | 37791 |
| 1718918940 | 2.7799999 | -0.04 | -1.42 | 2.82 | 2.85 | 2.74 | 49229 |
| 1718832540 | 2.82 | 0.01 | 0.36 | 2.82 | 2.84 | 2.75 | 29111 |
| 1718746200 | 2.81 | 0.01 | 0.36 | 2.79 | 2.85 | 2.77 | 25182 |
| 1718659800 | 2.8 | 0 | 0.00 | 2.8 | 2.82 | 2.73 | 36768 |
| 1718400600 | 2.8 | 0 | 0.00 | 2.81 | 2.86 | 2.77 | 43011 |
| 1718314200 | 2.8 | 0.12 | 4.48 | 2.69 | 2.82 | 2.68 | 41805 |
| 1718227800 | 2.68 | -0.14 | -4.96 | 2.83 | 2.89 | 2.65 | 55851 |
| 1718141400 | 2.82 | 0.06 | 2.17 | 2.7599999 | 2.82 | 2.72 | 37522 |
| 1718055000 | 2.7599999 | 0.03 | 1.10 | 2.75 | 2.77 | 2.67 | 42847 |
| 1717795800 | 2.73 | -0.05 | -1.80 | 2.75 | 2.77 | 2.67 | 51591 |
| 1717709400 | 2.7799999 | 0.06 | 2.21 | 2.73 | 2.8 | 2.72 | 45095 |
| 1717622940 | 2.72 | 0 | 0.00 | 2.72 | 2.7599999 | 2.65 | 67761 |
| 1717536600 | 2.72 | -0.11 | -3.89 | 2.82 | 2.85 | 2.69 | 81988 |
| 1717450200 | 2.83 | -0.03 | -1.05 | 2.87 | 2.89 | 2.8 | 57995 |
| 1717191000 | 2.86 | -0.02 | -0.69 | 2.89 | 2.92 | 2.83 | 45755 |
| 1717018140 | 2.88 | 0.02 | 0.70 | 2.86 | 2.92 | 2.82 | 48552 |
| 1716931740 | 2.86 | -0.09 | -3.05 | 2.96 | 2.99 | 2.85 | 56397 |
| 1716845340 | 2.95 | 0.09 | 3.15 | 2.85 | 2.95 | 2.85 | 48894 |
| 1716586200 | 2.86 | 0.06 | 2.14 | 2.82 | 2.86 | 2.8 | 52455 |
| 1716499800 | 2.8 | -0.01 | -0.36 | 2.82 | 2.84 | 2.7599999 | 74574 |
| 1716413340 | 2.81 | -0.12 | -4.10 | 2.94 | 2.95 | 2.7799999 | 128734 |
| 1716327000 | 2.93 | -0.02 | -0.68 | 2.95 | 2.97 | 2.9 | 64469 |
| 1716240600 | 2.95 | -0.02 | -0.67 | 2.99 | 3.04 | 2.93 | 74208 |
| 1715981400 | 2.97 | -0.05 | -1.66 | 3.02 | 3.0299999 | 2.97 | 44222 |
| 1715895000 | 3.02 | -0.02 | -0.66 | 3.05 | 3.06 | 2.94 | 67329 |
| 1715808600 | 3.04 | 0.02 | 0.66 | 3.02 | 3.04 | 2.97 | 41781 |
| 1715722200 | 3.02 | 0.02 | 0.67 | 2.94 | 3.0299999 | 2.91 | 58848 |
| 1715635800 | 3 | -0.02 | -0.66 | 3.04 | 3.05 | 2.96 | 64848 |
| 1715376600 | 3.02 | -0.07 | -2.27 | 3.07 | 3.08 | 3 | 43611 |
| 1715290140 | 3.09 | -0.05 | -1.59 | 3.13 | 3.13 | 3.0299999 | 42507 |
| 1715203800 | 3.14 | -0.04 | -1.26 | 3.19 | 3.21 | 3.12 | 34919 |
| 1715117400 | 3.18 | -0.01 | -0.31 | 3.19 | 3.24 | 3.16 | 24169 |
| 1715031000 | 3.19 | -0.08 | -2.45 | 3.23 | 3.2799999 | 3.16 | 36574 |
| 1714771800 | 3.27 | 0.12 | 3.81 | 3.16 | 3.2799999 | 3.16 | 35324 |
| 1714685400 | 3.15 | 0.07 | 2.27 | 3.09 | 3.19 | 3.09 | 37387 |
| 1714512600 | 3.08 | 0 | 0.00 | 3.09 | 3.09 | 3.04 | 30010 |
| 1714426200 | 3.08 | 0 | 0.00 | 3.09 | 3.11 | 3.05 | 18710 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
