Mercados españoles abiertos en 3 hrs

Raízen S.A. (RAIZ4.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
2,8700-0,0100 (-0,35%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 20242,88002,90002,83002,87002,87008.222.000
24 jun 20242,90002,92002,86002,88002,880010.720.000
21 jun 20242,76002,89002,75002,89002,890029.116.900
20 jun 20242,82002,85002,74002,78002,780014.372.400
19 jun 20242,81002,81002,75002,80002,80009.595.200
18 jun 20242,78002,86002,77002,82002,82008.335.000
17 jun 20242,78002,81002,72002,78002,780012.943.300
14 jun 20242,80002,86002,77002,80002,800017.345.600
13 jun 20242,68002,82002,68002,80002,800020.030.500
12 jun 20242,84002,84002,65002,67002,670025.194.600
11 jun 20242,72002,82002,72002,80002,800015.590.700
10 jun 20242,71002,76002,67002,72002,720013.665.800
07 jun 20242,70002,74002,67002,70002,700012.877.000
06 jun 20242,72002,80002,72002,73002,730022.876.500
05 jun 20242,69002,77002,65002,72002,720029.066.900
04 jun 20242,80002,80002,69002,71002,710022.310.500
03 jun 20242,86002,89002,80002,80002,800012.939.000
31 may 20242,87002,92002,82002,85002,850013.170.800
29 may 20242,85002,91002,82002,87002,870016.166.600
28 may 20242,94002,95002,85002,85002,850012.568.700
27 may 20242,84002,94002,84002,90002,900011.417.300
24 may 20242,81002,85002,80002,83002,83006.912.200
23 may 20242,81002,84002,76002,83002,830020.366.100
22 may 20242,92002,93002,78002,81002,810030.207.800
21 may 20242,94002,97002,90002,93002,930015.225.000
20 may 20242,98003,01002,93002,94002,940012.231.800
17 may 20243,02003,02002,97002,97002,97007.609.200
16 may 20243,05003,05002,94003,02003,020016.088.000
15 may 20243,00003,03002,97003,03003,030012.883.800
14 may 20242,91003,02002,90003,00003,000019.375.800
13 may 20243,02003,05002,96002,98002,980014.189.800
10 may 20243,06003,08003,00003,02003,02008.506.500
09 may 20243,09003,10003,03003,07003,070010.609.200
08 may 20243,17003,19003,12003,12003,12008.449.000
07 may 20243,20003,21003,16003,20003,20008.033.300
06 may 20243,21003,28003,16003,16003,160015.719.700
03 may 20243,19003,28003,17003,23003,230024.014.400
02 may 20243,10003,20003,09003,14003,140014.952.900
30 abr 20243,06003,09003,03003,06003,06007.587.500
29 abr 20243,07003,10003,04003,07003,07007.119.400
26 abr 20243,07003,11003,04003,07003,07007.530.900
25 abr 20243,05003,11003,03003,06003,06007.841.800
24 abr 20243,08003,11003,00003,05003,050014.180.500
23 abr 20243,08003,14003,05003,07003,070013.604.900
22 abr 20243,03003,14002,99003,12003,120016.533.100
19 abr 20242,93003,05002,91003,02003,020021.842.100
18 abr 20242,99003,02002,88002,93002,930030.494.700
17 abr 20242,99003,02002,93002,97002,970024.606.500
16 abr 20242,99003,02002,92002,95002,950023.774.700
15 abr 20243,11003,11003,00003,00003,000023.803.700
12 abr 20243,12003,16003,08003,10003,100020.843.400
11 abr 20243,29003,29003,13003,13003,130027.462.100
10 abr 20243,41003,42003,25003,28003,280021.697.200
09 abr 20243,37003,42003,36003,41003,410010.843.700
08 abr 20243,34003,38003,32003,36003,360015.802.900
05 abr 20243,36003,39003,32003,34003,340010.350.600
04 abr 20243,36003,49003,32003,36003,360024.284.700
03 abr 20243,32003,40003,29003,36003,360012.562.500
02 abr 20243,36003,36003,30003,34003,340015.309.000
01 abr 20243,53003,53003,34003,36003,360029.549.500
28 mar 20243,42003,62003,41003,54003,540028.396.200
27 mar 20243,24003,46003,21003,42003,420049.731.200
26 mar 20243,35003,36003,20003,25003,250029.261.600
25 mar 20243,41003,42003,33003,36003,360016.337.500
22 mar 20243,50003,50003,39003,41003,410015.227.900
22 mar 20240.01623 Dividendo
21 mar 20243,61003,63003,48003,52003,503810.717.000
20 mar 20243,54003,65003,52003,61003,593410.217.300
19 mar 20243,49003,55003,48003,53003,51379.642.000
18 mar 20243,48003,49003,43003,47003,454010.887.500
15 mar 20243,49003,51003,46003,46003,44405.753.900
14 mar 20243,51003,53003,47003,50003,48395.616.300
13 mar 20243,52003,55003,50003,51003,49387.059.100
12 mar 20243,50003,55003,48003,52003,50388.959.100
11 mar 20243,48003,54003,46003,49003,47398.463.000
08 mar 20243,45003,55003,45003,48003,464010.535.000
07 mar 20243,51003,54003,45003,48003,464010.281.000
06 mar 20243,55003,57003,48003,51003,493819.542.500
05 mar 20243,62003,63003,51003,54003,523725.719.000
04 mar 20243,58003,65003,58003,62003,603315.545.800
01 mar 20243,56003,68003,54003,57003,553525.491.300
29 feb 20243,66003,66003,50003,54003,523729.758.900
28 feb 20243,72003,73003,64003,66003,643125.059.900
27 feb 20243,72003,79003,71003,73003,712816.161.500
26 feb 20243,68003,73003,61003,69003,67308.341.900
23 feb 20243,84003,85003,68003,69003,673017.260.000
22 feb 20243,89003,90003,81003,85003,832217.263.600
21 feb 20243,87003,92003,83003,87003,852212.999.700
20 feb 20243,82003,87003,81003,86003,84228.575.800
19 feb 20243,90003,93003,82003,85003,83227.637.600
16 feb 20243,84003,92003,80003,89003,872110.365.100
15 feb 20243,88003,93003,80003,82003,802411.601.200
14 feb 20243,88003,95003,82003,87003,852210.231.000
09 feb 20244,00004,07003,88003,88003,862121.737.700
08 feb 20243,93003,95003,86003,92003,90198.824.000
07 feb 20243,86003,97003,85003,93003,91198.333.200
06 feb 20243,78003,92003,75003,85003,832210.290.600
05 feb 20243,78003,81003,73003,77003,75267.313.500
02 feb 20243,84003,88003,76003,78003,762610.550.300
01 feb 20243,83003,86003,74003,82003,80249.696.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...