Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
RAIZ4 - RAIZEN - PN N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 1,74 | 1,76 | +1,15% | 1,73 | 1,79 | 1,75 | 1,76 | 1,77 | 5.863 | 1.363.243.600 |
| 16/4/2025 | 1,76 | 1,74 | -1,14% | 1,73 | 1,77 | 1,74 | 1,74 | 1,75 | 7.784 | 1.843.858.000 |
| 15/4/2025 | 1,77 | 1,76 | -1,12% | 1,73 | 1,78 | 1,75 | 1,75 | 1,76 | 7.840 | 1.347.999.900 |
| 14/4/2025 | 1,78 | 1,78 | +1,14% | 1,73 | 1,79 | 1,76 | 1,77 | 1,78 | 10.258 | 1.955.786.500 |
| 11/4/2025 | 1,77 | 1,76 | -0,56% | 1,74 | 1,78 | 1,76 | 1,75 | 1,76 | 6.323 | 1.842.092.000 |
| 10/4/2025 | 1,78 | 1,77 | 0,00% | 1,72 | 1,79 | 1,75 | 1,76 | 1,77 | 10.601 | 2.579.122.100 |
| 9/4/2025 | 1,68 | 1,77 | +4,73% | 1,66 | 1,80 | 1,73 | 1,77 | 1,78 | 13.859 | 3.845.303.100 |
| 8/4/2025 | 1,70 | 1,69 | 0,00% | 1,66 | 1,74 | 1,68 | 1,68 | 1,69 | 8.657 | 2.373.060.400 |
| 7/4/2025 | 1,71 | 1,69 | -2,87% | 1,66 | 1,76 | 1,69 | 1,69 | 1,70 | 16.360 | 2.852.508.000 |
| 4/4/2025 | 1,81 | 1,74 | -5,43% | 1,72 | 1,81 | 1,75 | 1,74 | 1,75 | 12.407 | 3.032.156.700 |
| 3/4/2025 | 1,83 | 1,84 | 0,00% | 1,82 | 1,89 | 1,86 | 1,84 | 1,85 | 9.207 | 3.167.764.900 |
| 2/4/2025 | 1,87 | 1,84 | -1,60% | 1,83 | 1,90 | 1,87 | 1,84 | 1,85 | 11.038 | 2.183.598.000 |
| 1/4/2025 | 1,84 | 1,87 | +1,08% | 1,84 | 1,88 | 1,86 | 1,86 | 1,87 | 7.042 | 1.473.665.400 |
| 31/3/2025 | 1,86 | 1,85 | -0,54% | 1,83 | 1,88 | 1,85 | 1,85 | 1,86 | 8.615 | 2.032.950.800 |
| 28/3/2025 | 1,92 | 1,86 | -2,62% | 1,85 | 1,92 | 1,87 | 1,86 | 1,87 | 10.121 | 2.246.221.400 |
| 27/3/2025 | 1,89 | 1,91 | +1,06% | 1,87 | 1,92 | 1,90 | 1,90 | 1,91 | 15.427 | 2.242.387.700 |
| 26/3/2025 | 1,87 | 1,89 | 0,00% | 1,86 | 1,90 | 1,88 | 1,88 | 1,89 | 25.736 | 2.153.311.500 |
| 25/3/2025 | 1,87 | 1,89 | +1,07% | 1,86 | 1,89 | 1,87 | 1,88 | 1,89 | 13.541 | 1.730.594.400 |
| 24/3/2025 | 1,87 | 1,87 | 0,00% | 1,83 | 1,89 | 1,86 | 1,86 | 1,87 | 11.316 | 1.634.957.700 |
| 21/3/2025 | 1,84 | 1,87 | +1,63% | 1,82 | 1,87 | 1,86 | 1,85 | 1,87 | 14.430 | 6.955.896.800 |
| 20/3/2025 | 1,86 | 1,84 | -1,08% | 1,83 | 1,89 | 1,85 | 1,84 | 1,85 | 22.695 | 2.919.757.200 |
| 19/3/2025 | 1,83 | 1,86 | +1,64% | 1,81 | 1,87 | 1,84 | 1,86 | 1,87 | 16.290 | 2.141.891.700 |
| 18/3/2025 | 1,83 | 1,83 | 0,00% | 1,80 | 1,84 | 1,82 | 1,82 | 1,83 | 10.298 | 1.473.348.900 |
| 17/3/2025 | 1,78 | 1,83 | +2,81% | 1,77 | 1,85 | 1,82 | 1,82 | 1,83 | 12.432 | 2.428.005.300 |
| 14/3/2025 | 1,71 | 1,78 | +4,09% | 1,70 | 1,80 | 1,76 | 1,78 | 1,79 | 23.439 | 2.743.044.000 |
| 13/3/2025 | 1,71 | 1,71 | 0,00% | 1,68 | 1,72 | 1,70 | 1,71 | 1,72 | 14.212 | 1.741.225.100 |
| 12/3/2025 | 1,75 | 1,71 | -1,72% | 1,70 | 1,76 | 1,72 | 1,71 | 1,72 | 11.316 | 1.205.129.000 |
| 11/3/2025 | 1,75 | 1,74 | -0,57% | 1,70 | 1,76 | 1,73 | 1,74 | 1,75 | 12.229 | 1.053.808.800 |
| 10/3/2025 | 1,73 | 1,75 | +0,57% | 1,73 | 1,79 | 1,74 | 1,74 | 1,75 | 10.628 | 1.897.556.300 |
| 7/3/2025 | 1,68 | 1,74 | +2,35% | 1,67 | 1,77 | 1,71 | 1,73 | 1,74 | 11.191 | 2.459.206.200 |
| 6/3/2025 | 1,70 | 1,70 | -0,58% | 1,65 | 1,72 | 1,69 | 1,69 | 1,70 | 10.459 | 2.568.190.900 |
| 5/3/2025 | 1,66 | 1,71 | +3,64% | 1,65 | 1,72 | 1,69 | 1,70 | 1,71 | 13.680 | 1.653.289.600 |
| 28/2/2025 | 1,74 | 1,65 | -4,62% | 1,63 | 1,76 | 1,67 | 1,65 | 1,66 | 27.394 | 3.616.530.100 |
| 27/2/2025 | 1,74 | 1,73 | -0,57% | 1,72 | 1,77 | 1,74 | 1,73 | 1,75 | 10.445 | 1.463.095.700 |
| 26/2/2025 | 1,78 | 1,74 | -1,69% | 1,72 | 1,79 | 1,74 | 1,73 | 1,74 | 16.309 | 1.711.083.600 |
| 25/2/2025 | 1,70 | 1,77 | +4,12% | 1,66 | 1,78 | 1,72 | 1,76 | 1,78 | 17.591 | 4.217.594.400 |
| 24/2/2025 | 1,73 | 1,70 | -1,73% | 1,67 | 1,73 | 1,68 | 1,69 | 1,70 | 17.228 | 2.451.710.300 |
| 21/2/2025 | 1,75 | 1,73 | -1,14% | 1,70 | 1,76 | 1,72 | 1,72 | 1,73 | 9.364 | 1.996.590.600 |
| 20/2/2025 | 1,77 | 1,75 | -1,13% | 1,73 | 1,77 | 1,74 | 1,75 | 1,76 | 16.851 | 2.506.241.800 |
| 19/2/2025 | 1,84 | 1,77 | -3,80% | 1,77 | 1,84 | 1,79 | 1,77 | 1,78 | 19.109 | 3.568.216.200 |
| 18/2/2025 | 1,85 | 1,84 | -0,54% | 1,83 | 1,92 | 1,87 | 1,84 | 1,85 | 27.020 | 5.379.246.200 |
| 17/2/2025 | 1,71 | 1,85 | +4,52% | 1,64 | 1,85 | 1,76 | 1,84 | 1,85 | 24.929 | 8.747.158.200 |
| 14/2/2025 | 1,77 | 1,77 | 0,00% | 1,73 | 1,80 | 1,76 | 1,77 | 1,78 | 14.886 | 3.520.556.500 |
| 13/2/2025 | 1,79 | 1,77 | -1,12% | 1,75 | 1,80 | 1,76 | 1,76 | 1,77 | 14.333 | 1.045.264.800 |
| 12/2/2025 | 1,80 | 1,79 | -1,10% | 1,75 | 1,83 | 1,78 | 1,78 | 1,80 | 15.760 | 2.363.239.100 |
| 11/2/2025 | 1,77 | 1,81 | +1,69% | 1,77 | 1,83 | 1,80 | 1,80 | 1,81 | 7.234 | 1.486.056.600 |
| 10/2/2025 | 1,74 | 1,78 | +1,14% | 1,74 | 1,82 | 1,79 | 1,78 | 1,79 | 9.325 | 2.199.522.400 |
| 7/2/2025 | 1,83 | 1,76 | -3,83% | 1,73 | 1,83 | 1,77 | 1,75 | 1,76 | 15.959 | 2.464.019.900 |
| 6/2/2025 | 1,70 | 1,83 | +8,28% | 1,62 | 1,87 | 1,72 | 1,82 | 1,83 | 28.459 | 14.375.584.000 |
| 5/2/2025 | 1,84 | 1,69 | -7,65% | 1,68 | 1,84 | 1,73 | 1,68 | 1,69 | 22.449 | 9.572.532.200 |
| 4/2/2025 | 1,90 | 1,83 | -3,68% | 1,83 | 1,91 | 1,86 | 1,82 | 1,83 | 9.697 | 4.607.271.700 |
| 3/2/2025 | 1,89 | 1,90 | 0,00% | 1,85 | 1,91 | 1,87 | 1,89 | 1,90 | 8.364 | 8.464.950.800 |
| 31/1/2025 | 1,96 | 1,90 | -3,06% | 1,90 | 1,98 | 1,92 | 1,89 | 1,90 | 14.945 | 5.012.870.500 |
| 30/1/2025 | 1,93 | 1,96 | +1,55% | 1,93 | 1,98 | 1,95 | 1,95 | 1,96 | 6.609 | 3.526.569.500 |
| 29/1/2025 | 1,98 | 1,93 | -1,53% | 1,91 | 1,98 | 1,93 | 1,93 | 1,94 | 10.432 | 2.700.542.200 |
| 28/1/2025 | 1,97 | 1,96 | -0,51% | 1,93 | 1,99 | 1,96 | 1,95 | 1,96 | 9.654 | 2.410.574.600 |
| 27/1/2025 | 1,90 | 1,97 | +4,23% | 1,88 | 2,02 | 1,97 | 1,96 | 1,97 | 16.573 | 5.562.639.300 |
| 24/1/2025 | 1,86 | 1,89 | +1,61% | 1,85 | 1,93 | 1,89 | 1,89 | 1,90 | 7.173 | 2.975.462.000 |
| 23/1/2025 | 1,92 | 1,86 | -3,13% | 1,85 | 1,92 | 1,87 | 1,86 | 1,87 | 16.586 | 3.835.153.000 |
| 22/1/2025 | 1,88 | 1,92 | +2,67% | 1,87 | 1,97 | 1,91 | 1,91 | 1,93 | 18.395 | 5.927.339.000 |
| 21/1/2025 | 1,92 | 1,87 | -3,11% | 1,83 | 1,93 | 1,86 | 1,87 | 1,88 | 16.509 | 6.604.530.400 |
| 20/1/2025 | 2,01 | 1,93 | -5,39% | 1,91 | 2,02 | 1,93 | 1,92 | 1,93 | 14.535 | 5.342.962.300 |
| 17/1/2025 | 2,02 | 2,04 | +1,49% | 2,00 | 2,04 | 2,02 | 2,03 | 2,04 | 8.573 | 3.838.450.500 |
| 16/1/2025 | 2,10 | 2,01 | -3,83% | 2,00 | 2,10 | 2,03 | 2,00 | 2,01 | 11.522 | 2.522.048.700 |
| 15/1/2025 | 2,02 | 2,09 | +4,50% | 2,00 | 2,10 | 2,04 | 2,09 | 2,10 | 9.042 | 2.953.379.700 |
| 14/1/2025 | 2,03 | 2,00 | -0,99% | 1,97 | 2,03 | 1,99 | 2,00 | 2,01 | 14.726 | 2.605.503.200 |
| 13/1/2025 | 2,03 | 2,02 | 0,00% | 1,99 | 2,05 | 2,02 | 2,01 | 2,02 | 11.356 | 2.466.399.900 |
| 10/1/2025 | 2,04 | 2,02 | -0,98% | 2,00 | 2,06 | 2,02 | 2,01 | 2,02 | 11.104 | 1.982.022.700 |
| 9/1/2025 | 2,06 | 2,04 | 0,00% | 2,03 | 2,07 | 2,04 | 2,03 | 2,04 | 8.905 | 1.579.218.500 |
| 8/1/2025 | 2,15 | 2,04 | -5,12% | 2,04 | 2,16 | 2,06 | 2,04 | 2,05 | 17.105 | 3.802.492.500 |
| 7/1/2025 | 2,17 | 2,15 | -0,92% | 2,15 | 2,23 | 2,17 | 2,15 | 2,16 | 8.816 | 2.768.883.900 |
| 6/1/2025 | 2,13 | 2,17 | +1,88% | 2,10 | 2,18 | 2,16 | 2,17 | 2,18 | 12.975 | 2.469.646.900 |
| 3/1/2025 | 2,13 | 2,13 | 0,00% | 2,08 | 2,14 | 2,10 | 2,11 | 2,13 | 14.815 | 1.842.119.300 |
| 2/1/2025 | 2,16 | 2,13 | -1,39% | 2,10 | 2,17 | 2,12 | 2,12 | 2,13 | 14.182 | 3.050.886.900 |
| 30/12/2024 | 2,12 | 2,16 | +1,89% | 2,10 | 2,16 | 2,13 | 2,15 | 2,16 | 10.698 | 1.987.724.100 |
| 27/12/2024 | 2,16 | 2,12 | -1,40% | 2,11 | 2,18 | 2,13 | 2,11 | 2,13 | 11.826 | 2.761.534.800 |
| 26/12/2024 | 2,18 | 2,15 | -1,38% | 2,14 | 2,21 | 2,16 | 2,15 | 2,16 | 9.304 | 2.117.807.000 |
| 23/12/2024 | 2,27 | 2,18 | -4,80% | 2,15 | 2,30 | 2,19 | 2,17 | 2,18 | 11.453 | 2.229.776.600 |
| 20/12/2024 | 2,16 | 2,29 | +6,02% | 2,15 | 2,32 | 2,26 | 2,28 | 2,29 | 12.430 | 3.836.517.400 |
| 19/12/2024 | 2,19 | 2,16 | -1,37% | 2,15 | 2,22 | 2,17 | 2,16 | 2,17 | 12.791 | 4.034.998.900 |
| 18/12/2024 | 2,33 | 2,19 | -6,01% | 2,15 | 2,33 | 2,22 | 2,18 | 2,19 | 29.145 | 6.101.172.500 |
| 17/12/2024 | 2,40 | 2,33 | -3,72% | 2,32 | 2,42 | 2,35 | 2,32 | 2,33 | 26.655 | 6.685.470.800 |
| 16/12/2024 | 2,45 | 2,42 | -1,22% | 2,41 | 2,48 | 2,44 | 2,41 | 2,42 | 15.691 | 2.045.144.100 |
| 13/12/2024 | 2,46 | 2,45 | -0,41% | 2,43 | 2,48 | 2,45 | 2,44 | 2,46 | 8.495 | 2.809.723.300 |
| 12/12/2024 | 2,59 | 2,46 | -5,75% | 2,45 | 2,60 | 2,49 | 2,46 | 2,47 | 15.072 | 4.459.658.600 |
| 11/12/2024 | 2,53 | 2,61 | +3,16% | 2,52 | 2,65 | 2,57 | 2,60 | 2,61 | 23.815 | 4.546.275.800 |
| 10/12/2024 | 2,47 | 2,53 | +3,27% | 2,45 | 2,55 | 2,50 | 2,53 | 2,55 | 7.059 | 2.017.558.800 |
| 9/12/2024 | 2,47 | 2,45 | -0,41% | 2,42 | 2,50 | 2,46 | 2,44 | 2,45 | 6.412 | 1.799.776.600 |
| 6/12/2024 | 2,57 | 2,46 | -3,91% | 2,44 | 2,59 | 2,48 | 2,46 | 2,47 | 12.528 | 3.121.946.000 |
| 5/12/2024 | 2,59 | 2,56 | 0,00% | 2,54 | 2,62 | 2,57 | 2,56 | 2,57 | 8.082 | 1.856.702.100 |
| 4/12/2024 | 2,52 | 2,56 | +1,59% | 2,51 | 2,59 | 2,56 | 2,56 | 2,57 | 8.199 | 2.727.207.500 |
| 3/12/2024 | 2,51 | 2,52 | 0,00% | 2,50 | 2,55 | 2,52 | 2,51 | 2,52 | 10.082 | 2.027.719.500 |
| 2/12/2024 | 2,64 | 2,52 | -4,55% | 2,50 | 2,65 | 2,54 | 2,52 | 2,53 | 11.129 | 4.440.307.200 |
| 29/11/2024 | 2,55 | 2,64 | +3,53% | 2,52 | 2,67 | 2,61 | 2,64 | 2,66 | 19.275 | 4.019.076.200 |
| 28/11/2024 | 2,64 | 2,55 | -4,14% | 2,55 | 2,66 | 2,59 | 2,55 | 2,57 | 17.522 | 3.777.852.600 |
| 27/11/2024 | 2,66 | 2,66 | 0,00% | 2,63 | 2,69 | 2,65 | 2,66 | 2,67 | 12.149 | 3.339.508.900 |
| 26/11/2024 | 2,66 | 2,66 | 0,00% | 2,62 | 2,69 | 2,65 | 2,65 | 2,67 | 7.552 | 3.622.232.600 |
| 25/11/2024 | 2,61 | 2,66 | +2,31% | 2,58 | 2,70 | 2,64 | 2,65 | 2,66 | 12.280 | 5.597.295.400 |
| 22/11/2024 | 2,45 | 2,60 | +7,00% | 2,44 | 2,61 | 2,54 | 2,60 | 2,61 | 16.295 | 8.732.678.500 |
| 21/11/2024 | 2,46 | 2,43 | -1,62% | 2,42 | 2,47 | 2,44 | 2,43 | 2,44 | 16.236 | 2.796.410.800 |
| 19/11/2024 | 2,50 | 2,47 | -1,20% | 2,45 | 2,50 | 2,47 | 2,46 | 2,48 | 16.797 | 2.494.689.900 |
| 18/11/2024 | 2,43 | 2,50 | +3,31% | 2,41 | 2,51 | 2,45 | 2,50 | 2,51 | 20.252 | 5.682.442.200 |
| 14/11/2024 | 2,48 | 2,42 | -2,42% | 2,42 | 2,49 | 2,45 | 2,42 | 2,43 | 11.657 | 5.466.252.600 |
| 13/11/2024 | 2,63 | 2,48 | -6,42% | 2,48 | 2,64 | 2,52 | 2,47 | 2,48 | 38.493 | 8.971.479.300 |
| 12/11/2024 | 2,70 | 2,65 | -1,85% | 2,63 | 2,70 | 2,66 | 2,65 | 2,66 | 17.189 | 3.301.543.900 |
| 11/11/2024 | 2,70 | 2,70 | +0,37% | 2,66 | 2,72 | 2,69 | 2,70 | 2,71 | 8.689 | 2.436.072.000 |
| 8/11/2024 | 2,78 | 2,69 | -4,27% | 2,68 | 2,79 | 2,71 | 2,69 | 2,70 | 18.807 | 5.238.971.700 |
| 7/11/2024 | 2,90 | 2,81 | -3,44% | 2,78 | 2,93 | 2,83 | 2,80 | 2,81 | 11.929 | 5.622.886.200 |
| 6/11/2024 | 2,84 | 2,91 | 0,00% | 2,83 | 2,94 | 2,87 | 2,91 | 2,93 | 13.103 | 3.981.627.300 |
| 5/11/2024 | 2,89 | 2,91 | +0,34% | 2,83 | 2,91 | 2,88 | 2,89 | 2,91 | 12.188 | 3.949.264.200 |
| 4/11/2024 | 2,86 | 2,90 | +1,75% | 2,85 | 2,91 | 2,88 | 2,90 | 2,91 | 22.461 | 5.083.805.400 |
| 1/11/2024 | 2,81 | 2,85 | +1,79% | 2,80 | 2,87 | 2,83 | 2,85 | 2,86 | 19.621 | 8.225.661.600 |
| 31/10/2024 | 2,84 | 2,80 | -1,41% | 2,80 | 2,86 | 2,82 | 2,80 | 2,81 | 24.312 | 4.145.856.200 |
| 30/10/2024 | 2,83 | 2,84 | +0,35% | 2,82 | 2,86 | 2,83 | 2,84 | 2,85 | 20.268 | 2.959.841.800 |
| 29/10/2024 | 2,88 | 2,83 | -1,39% | 2,81 | 2,89 | 2,83 | 2,82 | 2,83 | 7.762 | 3.456.476.500 |
| 28/10/2024 | 2,85 | 2,87 | +1,41% | 2,84 | 2,89 | 2,86 | 2,86 | 2,87 | 5.047 | 2.023.211.900 |
| 25/10/2024 | 2,93 | 2,83 | -3,08% | 2,82 | 2,97 | 2,86 | 2,83 | 2,84 | 29.116 | 4.834.998.100 |
| 24/10/2024 | 2,88 | 2,92 | +1,74% | 2,84 | 2,95 | 2,89 | 2,92 | 2,93 | 10.952 | 3.675.596.000 |
| 23/10/2024 | 2,84 | 2,87 | +0,70% | 2,80 | 2,88 | 2,84 | 2,87 | 2,88 | 13.481 | 4.318.573.700 |
| 22/10/2024 | 2,86 | 2,85 | -1,04% | 2,83 | 2,89 | 2,85 | 2,84 | 2,85 | 12.935 | 3.379.681.400 |
| 21/10/2024 | 2,93 | 2,88 | -1,03% | 2,88 | 2,93 | 2,90 | 2,88 | 2,89 | 9.560 | 3.476.053.200 |