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.
RAIZ4F - RAIZEN - PN N2
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 9/5/2025 | 1,82 | 1,78 | -3,78% | 1,76 | 1,85 | 1,79 | 1,78 | 1,80 | 1.690 | 4.276.871 |
| 8/5/2025 | 1,75 | 1,85 | +6,32% | 1,74 | 1,85 | 1,80 | 1,84 | 1,85 | 1.400 | 3.695.575 |
| 7/5/2025 | 1,77 | 1,74 | -0,57% | 1,72 | 1,78 | 1,74 | 1,73 | 1,74 | 1.715 | 4.445.022 |
| 6/5/2025 | 1,78 | 1,75 | -2,78% | 1,74 | 1,80 | 1,76 | 1,75 | 1,78 | 1.600 | 4.205.493 |
| 5/5/2025 | 1,87 | 1,80 | -3,23% | 1,74 | 1,89 | 1,80 | 1,78 | 1,80 | 2.490 | 7.187.089 |
| 2/5/2025 | 1,86 | 1,86 | +1,64% | 1,81 | 1,87 | 1,84 | 1,85 | 1,86 | 1.668 | 5.097.625 |
| 29/4/2025 | 1,79 | 1,83 | +1,67% | 1,78 | 1,84 | 1,81 | 1,83 | 1,84 | 1.148 | 2.953.377 |
| 28/4/2025 | 1,81 | 1,80 | +0,56% | 1,78 | 1,84 | 1,80 | 1,79 | 1,80 | 1.420 | 3.636.510 |
| 25/4/2025 | 1,85 | 1,79 | -3,24% | 1,77 | 1,88 | 1,80 | 1,79 | 1,81 | 1.923 | 4.619.371 |
| 24/4/2025 | 1,78 | 1,85 | +3,35% | 1,77 | 1,87 | 1,81 | 1,84 | 1,85 | 1.350 | 3.808.192 |
| 23/4/2025 | 1,75 | 1,79 | +3,47% | 1,74 | 1,82 | 1,79 | 1,78 | 1,79 | 1.573 | 4.248.839 |
| 22/4/2025 | 1,77 | 1,73 | -2,81% | 1,72 | 1,78 | 1,74 | 1,72 | 1,73 | 2.237 | 5.472.432 |
| 17/4/2025 | 1,73 | 1,78 | +2,30% | 1,73 | 1,78 | 1,75 | 1,77 | 1,78 | 1.213 | 3.113.452 |
| 16/4/2025 | 1,76 | 1,74 | -1,14% | 1,73 | 1,78 | 1,74 | 1,74 | 1,75 | 1.311 | 3.323.883 |
| 15/4/2025 | 1,80 | 1,76 | -0,56% | 1,73 | 1,81 | 1,75 | 1,75 | 1,76 | 1.408 | 3.509.599 |
| 14/4/2025 | 1,77 | 1,77 | 0,00% | 1,73 | 1,80 | 1,76 | 1,77 | 1,78 | 1.777 | 4.680.872 |
| 11/4/2025 | 1,77 | 1,77 | +1,14% | 1,74 | 1,78 | 1,76 | 1,76 | 1,77 | 1.227 | 3.396.050 |
| 10/4/2025 | 1,79 | 1,75 | -2,78% | 1,72 | 1,83 | 1,76 | 1,75 | 1,77 | 1.129 | 3.288.345 |
| 9/4/2025 | 1,68 | 1,80 | +6,51% | 1,66 | 1,80 | 1,72 | 1,77 | 1,80 | 1.720 | 6.175.993 |
| 8/4/2025 | 1,70 | 1,69 | -0,59% | 1,66 | 1,75 | 1,69 | 1,68 | 1,69 | 1.846 | 4.989.514 |
| 7/4/2025 | 1,75 | 1,70 | -2,86% | 1,66 | 1,76 | 1,70 | 1,70 | 1,72 | 2.626 | 6.968.819 |
| 4/4/2025 | 1,85 | 1,75 | -5,41% | 1,72 | 1,86 | 1,76 | 1,75 | 1,76 | 2.508 | 7.719.446 |
| 3/4/2025 | 1,86 | 1,85 | 0,00% | 1,82 | 1,89 | 1,86 | 1,84 | 1,85 | 1.319 | 3.092.274 |
| 2/4/2025 | 1,88 | 1,85 | 0,00% | 1,83 | 1,90 | 1,86 | 1,84 | 1,85 | 1.304 | 3.706.968 |
| 1/4/2025 | 1,85 | 1,85 | 0,00% | 1,84 | 1,88 | 1,85 | 1,85 | 1,88 | 1.418 | 3.536.204 |
| 31/3/2025 | 1,88 | 1,85 | -2,12% | 1,83 | 1,89 | 1,86 | 1,85 | 1,86 | 1.675 | 3.867.813 |
| 28/3/2025 | 1,92 | 1,89 | -0,53% | 1,85 | 1,93 | 1,88 | 1,89 | 1,90 | 1.914 | 4.700.366 |
| 27/3/2025 | 1,90 | 1,90 | 0,00% | 1,86 | 1,93 | 1,90 | 1,90 | 1,91 | 1.354 | 4.041.003 |
| 26/3/2025 | 1,86 | 1,90 | +0,53% | 1,86 | 1,90 | 1,88 | 1,89 | 1,90 | 1.459 | 3.451.910 |
| 25/3/2025 | 1,89 | 1,89 | +2,72% | 1,85 | 1,90 | 1,87 | 1,86 | 1,89 | 1.315 | 3.800.156 |
| 24/3/2025 | 1,87 | 1,84 | 0,00% | 1,83 | 1,90 | 1,86 | 1,84 | 1,85 | 2.525 | 4.492.283 |
| 21/3/2025 | 1,84 | 1,84 | 0,00% | 1,82 | 1,86 | 1,83 | 1,84 | 1,85 | 1.791 | 4.840.494 |
| 20/3/2025 | 1,87 | 1,84 | -0,54% | 1,83 | 1,89 | 1,85 | 1,84 | 1,85 | 1.838 | 4.765.383 |
| 19/3/2025 | 1,83 | 1,85 | +1,09% | 1,81 | 1,87 | 1,84 | 1,85 | 1,86 | 1.614 | 4.552.905 |
| 18/3/2025 | 1,85 | 1,83 | -0,54% | 1,80 | 1,87 | 1,82 | 1,82 | 1,83 | 1.619 | 4.184.150 |
| 17/3/2025 | 1,80 | 1,84 | +2,79% | 1,77 | 1,85 | 1,82 | 1,83 | 1,84 | 2.186 | 5.635.812 |
| 14/3/2025 | 1,72 | 1,79 | +5,92% | 1,70 | 1,80 | 1,76 | 1,78 | 1,79 | 1.960 | 5.200.447 |
| 13/3/2025 | 1,73 | 1,69 | -2,31% | 1,69 | 1,73 | 1,70 | 1,69 | 1,70 | 1.586 | 3.572.212 |
| 12/3/2025 | 1,75 | 1,73 | -0,57% | 1,70 | 1,76 | 1,72 | 1,71 | 1,73 | 1.554 | 3.479.178 |
| 11/3/2025 | 1,75 | 1,74 | 0,00% | 1,70 | 1,77 | 1,73 | 1,73 | 1,74 | 1.547 | 3.759.301 |
| 10/3/2025 | 1,74 | 1,74 | +0,58% | 1,72 | 1,79 | 1,75 | 1,74 | 1,75 | 1.962 | 4.678.276 |
| 7/3/2025 | 1,70 | 1,73 | 0,00% | 1,67 | 1,76 | 1,70 | 1,73 | 1,75 | 2.082 | 5.634.052 |
| 6/3/2025 | 1,72 | 1,73 | +0,58% | 1,66 | 1,73 | 1,70 | 1,71 | 1,73 | 2.098 | 5.639.612 |
| 5/3/2025 | 1,66 | 1,72 | +2,99% | 1,65 | 1,72 | 1,69 | 1,70 | 1,72 | 1.349 | 3.643.990 |
| 28/2/2025 | 1,75 | 1,67 | -4,02% | 1,63 | 1,76 | 1,68 | 1,67 | 1,68 | 2.726 | 8.110.373 |
| 27/2/2025 | 1,75 | 1,74 | 0,00% | 1,72 | 1,77 | 1,74 | 1,74 | 1,76 | 1.437 | 3.699.973 |
| 26/2/2025 | 1,79 | 1,74 | -2,25% | 1,72 | 1,79 | 1,75 | 1,73 | 1,74 | 1.616 | 4.350.318 |
| 25/2/2025 | 1,70 | 1,78 | +5,95% | 1,66 | 1,78 | 1,71 | 1,75 | 1,78 | 1.966 | 5.594.786 |
| 24/2/2025 | 1,74 | 1,68 | -3,45% | 1,67 | 1,76 | 1,69 | 1,68 | 1,70 | 3.031 | 7.434.770 |
| 21/2/2025 | 1,76 | 1,74 | -0,57% | 1,70 | 1,77 | 1,73 | 1,73 | 1,74 | 2.522 | 6.454.298 |
| 20/2/2025 | 1,80 | 1,75 | -2,78% | 1,73 | 1,80 | 1,75 | 1,74 | 1,75 | 2.684 | 6.891.544 |
| 19/2/2025 | 1,87 | 1,80 | -2,70% | 1,77 | 1,87 | 1,79 | 1,78 | 1,80 | 2.547 | 7.446.616 |
| 18/2/2025 | 1,85 | 1,85 | 0,00% | 1,83 | 1,92 | 1,87 | 1,84 | 1,85 | 2.677 | 7.416.049 |
| 17/2/2025 | 1,73 | 1,85 | +4,52% | 1,64 | 1,85 | 1,76 | 1,84 | 1,85 | 3.313 | 10.789.238 |
| 14/2/2025 | 1,78 | 1,77 | 0,00% | 1,73 | 1,80 | 1,76 | 1,77 | 1,79 | 2.567 | 7.097.399 |
| 13/2/2025 | 1,79 | 1,77 | -2,21% | 1,75 | 1,80 | 1,77 | 1,76 | 1,77 | 1.603 | 3.933.927 |
| 12/2/2025 | 1,81 | 1,81 | -0,55% | 1,75 | 1,82 | 1,77 | 1,80 | 1,81 | 1.918 | 5.466.389 |
| 11/2/2025 | 1,80 | 1,82 | +1,68% | 1,77 | 1,83 | 1,80 | 1,81 | 1,82 | 1.580 | 4.651.944 |
| 10/2/2025 | 1,84 | 1,79 | +0,56% | 1,75 | 1,84 | 1,79 | 1,78 | 1,79 | 2.372 | 6.685.896 |
| 7/2/2025 | 1,85 | 1,78 | -2,73% | 1,74 | 1,87 | 1,77 | 1,77 | 1,78 | 3.237 | 9.428.187 |
| 6/2/2025 | 1,71 | 1,83 | +7,65% | 1,62 | 1,87 | 1,69 | 1,83 | 1,84 | 5.536 | 18.252.008 |
| 5/2/2025 | 1,84 | 1,70 | -7,61% | 1,68 | 1,85 | 1,74 | 1,70 | 1,71 | 6.171 | 19.436.768 |
| 4/2/2025 | 1,91 | 1,84 | -3,16% | 1,83 | 1,93 | 1,86 | 1,84 | 1,86 | 3.064 | 9.180.347 |
| 3/2/2025 | 1,90 | 1,90 | 0,00% | 1,85 | 1,91 | 1,87 | 1,90 | 1,91 | 3.434 | 12.624.350 |
| 31/1/2025 | 1,97 | 1,90 | -2,56% | 1,90 | 1,98 | 1,92 | 1,90 | 1,91 | 3.183 | 9.649.595 |
| 30/1/2025 | 1,95 | 1,95 | 0,00% | 1,93 | 1,98 | 1,95 | 1,95 | 1,96 | 1.909 | 6.440.639 |
| 29/1/2025 | 1,98 | 1,95 | -1,02% | 1,91 | 1,98 | 1,93 | 1,94 | 1,95 | 2.500 | 7.008.232 |
| 28/1/2025 | 1,97 | 1,97 | +0,51% | 1,93 | 1,99 | 1,96 | 1,96 | 1,97 | 1.967 | 5.712.107 |
| 27/1/2025 | 1,91 | 1,96 | +3,70% | 1,88 | 2,02 | 1,96 | 1,95 | 1,96 | 2.747 | 8.519.005 |
| 24/1/2025 | 1,87 | 1,89 | +1,61% | 1,86 | 1,93 | 1,89 | 1,89 | 1,91 | 2.613 | 9.826.123 |
| 23/1/2025 | 1,94 | 1,86 | -3,13% | 1,85 | 1,94 | 1,88 | 1,86 | 1,87 | 3.287 | 10.485.407 |
| 22/1/2025 | 1,89 | 1,92 | +2,13% | 1,88 | 1,96 | 1,90 | 1,92 | 1,93 | 3.616 | 12.935.119 |
| 21/1/2025 | 1,93 | 1,88 | -2,59% | 1,83 | 1,93 | 1,87 | 1,88 | 1,89 | 6.246 | 23.821.648 |
| 20/1/2025 | 2,02 | 1,93 | -4,93% | 1,91 | 2,03 | 1,93 | 1,92 | 1,93 | 5.532 | 18.891.035 |
| 17/1/2025 | 2,03 | 2,03 | +1,00% | 2,00 | 2,04 | 2,02 | 2,02 | 2,03 | 1.919 | 6.534.613 |
| 16/1/2025 | 2,11 | 2,01 | -3,83% | 2,00 | 2,13 | 2,04 | 2,01 | 2,02 | 2.066 | 6.906.972 |
| 15/1/2025 | 2,02 | 2,09 | +4,50% | 2,00 | 2,10 | 2,04 | 2,08 | 2,09 | 2.088 | 6.480.274 |
| 14/1/2025 | 2,04 | 2,00 | -0,99% | 1,97 | 2,04 | 1,99 | 2,00 | 2,01 | 3.073 | 9.520.907 |
| 13/1/2025 | 2,05 | 2,02 | 0,00% | 1,99 | 2,06 | 2,02 | 2,01 | 2,02 | 2.782 | 9.289.884 |
| 10/1/2025 | 2,05 | 2,02 | -0,98% | 2,01 | 2,06 | 2,02 | 2,01 | 2,02 | 2.480 | 7.771.313 |
| 9/1/2025 | 2,07 | 2,04 | -0,49% | 2,03 | 2,08 | 2,05 | 2,04 | 2,05 | 2.626 | 8.203.091 |
| 8/1/2025 | 2,17 | 2,05 | -5,09% | 2,04 | 2,17 | 2,07 | 2,04 | 2,05 | 3.985 | 13.433.201 |
| 7/1/2025 | 2,19 | 2,16 | -0,92% | 2,15 | 2,23 | 2,18 | 2,16 | 2,17 | 1.976 | 6.498.770 |
| 6/1/2025 | 2,15 | 2,18 | +2,83% | 2,11 | 2,19 | 2,16 | 2,17 | 2,18 | 2.125 | 6.576.003 |
| 3/1/2025 | 2,13 | 2,12 | +0,47% | 2,08 | 2,14 | 2,10 | 2,11 | 2,12 | 2.944 | 9.567.605 |
| 2/1/2025 | 2,18 | 2,11 | -1,86% | 2,10 | 2,18 | 2,13 | 2,11 | 2,12 | 3.336 | 11.894.974 |
| 30/12/2024 | 2,14 | 2,15 | +0,47% | 2,10 | 2,18 | 2,13 | 2,15 | 2,17 | 2.704 | 9.295.543 |
| 27/12/2024 | 2,16 | 2,14 | -0,47% | 2,11 | 2,19 | 2,13 | 2,12 | 2,14 | 3.617 | 13.038.344 |
| 26/12/2024 | 2,21 | 2,15 | -0,92% | 2,14 | 2,23 | 2,17 | 2,15 | 2,17 | 3.382 | 11.500.433 |
| 23/12/2024 | 2,31 | 2,17 | -5,24% | 2,15 | 2,33 | 2,21 | 2,17 | 2,19 | 3.910 | 13.242.394 |
| 20/12/2024 | 2,18 | 2,29 | +5,05% | 2,15 | 2,33 | 2,25 | 2,29 | 2,30 | 2.840 | 8.851.401 |
| 19/12/2024 | 2,20 | 2,18 | -0,91% | 2,15 | 2,25 | 2,18 | 2,18 | 2,19 | 3.326 | 12.043.056 |
| 18/12/2024 | 2,37 | 2,20 | -5,98% | 2,15 | 2,37 | 2,23 | 2,19 | 2,20 | 5.214 | 20.047.928 |
| 17/12/2024 | 2,42 | 2,34 | -2,90% | 2,32 | 2,43 | 2,36 | 2,34 | 2,35 | 3.707 | 12.876.478 |
| 16/12/2024 | 2,47 | 2,41 | -2,03% | 2,41 | 2,49 | 2,45 | 2,41 | 2,42 | 2.745 | 8.124.638 |
| 13/12/2024 | 2,49 | 2,46 | +0,41% | 2,43 | 2,50 | 2,45 | 2,45 | 2,48 | 2.679 | 8.416.062 |
| 12/12/2024 | 2,63 | 2,45 | -5,77% | 2,45 | 2,63 | 2,51 | 2,45 | 2,47 | 2.437 | 10.515.531 |
| 11/12/2024 | 2,57 | 2,60 | +1,96% | 2,52 | 2,65 | 2,56 | 2,59 | 2,60 | 1.856 | 7.551.697 |
| 10/12/2024 | 2,47 | 2,55 | +4,51% | 2,45 | 2,55 | 2,50 | 2,54 | 2,55 | 1.647 | 5.590.914 |
| 9/12/2024 | 2,49 | 2,44 | -0,81% | 2,43 | 2,52 | 2,46 | 2,43 | 2,44 | 3.086 | 11.668.224 |
| 6/12/2024 | 2,59 | 2,46 | -3,53% | 2,45 | 2,60 | 2,49 | 2,45 | 2,46 | 3.515 | 12.396.943 |
| 5/12/2024 | 2,59 | 2,55 | -1,92% | 2,54 | 2,63 | 2,58 | 2,55 | 2,56 | 1.955 | 6.341.492 |
| 4/12/2024 | 2,54 | 2,60 | +3,59% | 2,51 | 2,60 | 2,55 | 2,58 | 2,60 | 1.696 | 5.807.067 |
| 3/12/2024 | 2,52 | 2,51 | -1,18% | 2,50 | 2,56 | 2,52 | 2,51 | 2,52 | 1.962 | 7.766.876 |
| 2/12/2024 | 2,64 | 2,54 | -5,22% | 2,50 | 2,68 | 2,54 | 2,53 | 2,54 | 3.946 | 20.380.388 |
| 29/11/2024 | 2,58 | 2,68 | +5,10% | 2,52 | 2,68 | 2,60 | 2,67 | 2,68 | 2.580 | 10.631.193 |
| 28/11/2024 | 2,66 | 2,55 | -4,49% | 2,55 | 2,67 | 2,60 | 2,55 | 2,58 | 2.390 | 9.391.001 |
| 27/11/2024 | 2,67 | 2,67 | +0,38% | 2,63 | 2,70 | 2,66 | 2,65 | 2,67 | 2.338 | 7.008.598 |
| 26/11/2024 | 2,68 | 2,66 | +0,38% | 2,63 | 2,69 | 2,66 | 2,65 | 2,66 | 1.954 | 8.461.028 |
| 25/11/2024 | 2,62 | 2,65 | +2,32% | 2,58 | 2,70 | 2,63 | 2,65 | 2,67 | 3.666 | 14.804.595 |
| 22/11/2024 | 2,45 | 2,59 | +6,58% | 2,43 | 2,61 | 2,52 | 2,59 | 2,60 | 2.995 | 11.004.149 |
| 21/11/2024 | 2,47 | 2,43 | -1,22% | 2,42 | 2,49 | 2,45 | 2,42 | 2,43 | 3.460 | 12.213.323 |
| 19/11/2024 | 2,52 | 2,46 | -1,99% | 2,45 | 2,52 | 2,47 | 2,46 | 2,48 | 2.948 | 10.590.683 |
| 18/11/2024 | 2,43 | 2,51 | +2,45% | 2,41 | 2,51 | 2,45 | 2,50 | 2,51 | 3.518 | 13.868.384 |
| 14/11/2024 | 2,50 | 2,45 | -1,61% | 2,42 | 2,50 | 2,46 | 2,44 | 2,45 | 4.376 | 16.662.796 |
| 13/11/2024 | 2,65 | 2,49 | -5,68% | 2,49 | 2,66 | 2,53 | 2,49 | 2,50 | 7.011 | 32.279.969 |
| 12/11/2024 | 2,70 | 2,64 | -2,58% | 2,63 | 2,72 | 2,66 | 2,64 | 2,66 | 3.518 | 16.742.877 |