PLUS1
Best deals to access real time data! |
|
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Raizen S.A | RAIZ4 | Bovespa | Preference Share |
| Price Change | Change Percent | Stock Price | Last Traded
 |
|
|---|---|---|---|---|
| 0.12 | 2.17% | 5.66 | 18:45:01 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 5.59 | 5.48 | 5.73 | 5.66 | 5.54 |
RAIZ4 Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.17 | 5.82 | 5.10 | 5.58 | 22,153,660 | 0.49 | 9.48% |
| 1 Month | 6.79 | 7.24 | 4.98 | 5.82 | 19,229,515 | -1.13 | -16.64% |
| 3 Months | 5.75 | 7.49 | 4.98 | 6.32 | 13,805,191 | -0.09 | -1.57% |
| 6 Months | 5.66 | 7.49 | 4.98 | 6.21 | 11,583,266 | 0.00 | 0.0% |
| 1 Year | 7.48 | 7.60 | 4.98 | 6.46 | 11,625,289 | -1.82 | -24.33% |
| 3 Years | 7.48 | 7.60 | 4.98 | 6.46 | 11,625,289 | -1.82 | -24.33% |
| 5 Years | 7.48 | 7.60 | 4.98 | 6.46 | 11,625,289 | -1.82 | -24.33% |
RAIZ4 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2022 | 5.66 | 0.12 | 2.17% | 5.59 | 5.73 | 5.48 | 11,444,200 |
| May 20 2022 | 5.54 | -0.15 | -2.64% | 5.72 | 5.75 | 5.42 | 10,512,600 |
| May 19 2022 | 5.69 | 0.12 | 2.15% | 5.60 | 5.82 | 5.50 | 12,233,400 |
| May 18 2022 | 5.57 | -0.05 | -0.89% | 5.60 | 5.74 | 5.50 | 17,779,600 |
| May 17 2022 | 5.62 | 0.13 | 2.37% | 5.56 | 5.82 | 5.48 | 40,878,000 |
| May 16 2022 | 5.49 | 0.30 | 5.78% | 5.17 | 5.49 | 5.10 | 29,364,700 |
| May 13 2022 | 5.19 | -0.18 | -3.35% | 5.39 | 5.39 | 5.07 | 51,332,400 |
| May 12 2022 | 5.37 | 0.16 | 3.07% | 5.15 | 5.40 | 5.11 | 13,350,100 |
| May 11 2022 | 5.21 | -0.05 | -0.95% | 5.21 | 5.27 | 5.04 | 17,331,100 |
| May 10 2022 | 5.26 | 0.05 | 0.96% | 5.23 | 5.29 | 5.13 | 9,825,600 |
| May 09 2022 | 5.21 | -0.39 | -6.96% | 5.54 | 5.54 | 4.98 | 21,341,300 |
| May 06 2022 | 5.60 | -0.03 | -0.53% | 5.58 | 5.69 | 5.46 | 14,479,200 |
| May 05 2022 | 5.63 | -0.44 | -7.25% | 6.04 | 6.04 | 5.53 | 16,863,600 |
| May 04 2022 | 6.07 | -0.11 | -1.78% | 6.19 | 6.19 | 5.85 | 18,834,300 |
| May 03 2022 | 6.18 | -0.42 | -6.36% | 6.63 | 6.63 | 5.87 | 36,500,900 |
| May 02 2022 | 6.60 | -0.28 | -4.07% | 6.90 | 6.95 | 6.45 | 12,404,500 |
| Apr 29 2022 | 6.88 | -0.27 | -3.78% | 7.20 | 7.24 | 6.81 | 21,979,100 |
| Apr 28 2022 | 7.15 | 0.06 | 0.85% | 7.11 | 7.20 | 6.98 | 9,691,200 |
| Apr 27 2022 | 7.09 | 0.13 | 1.87% | 7.06 | 7.14 | 6.97 | 11,357,200 |
| Apr 26 2022 | 6.96 | -0.11 | -1.56% | 7.01 | 7.11 | 6.87 | 9,190,800 |
| Apr 25 2022 | 7.07 | 0.21 | 3.06% | 6.79 | 7.08 | 6.78 | 9,340,700 |
