Raizen SA Preferred

RAIZ4
🏛️ 巴西 →
1.03
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 5.93 6.36 5.86 6.35 23.1M
2021-12-29 5.93 6.00 5.81 5.92 5.4M
2021-12-28 5.81 5.96 5.78 5.96 4.4M
2021-12-27 5.62 5.83 5.58 5.83 4.5M
2021-12-23 5.56 5.65 5.53 5.63 3.2M
2021-12-22 5.63 5.65 5.48 5.58 4.6M
2021-12-21 5.76 5.82 5.59 5.66 5.0M
2021-12-20 5.77 5.77 5.51 5.73 8.4M
2021-12-17 5.93 5.96 5.84 5.84 50.1M
2021-12-16 6.15 6.18 5.96 6.02 9.2M
2021-12-15 6.11 6.16 5.94 6.11 4.8M
2021-12-14 6.13 6.24 6.05 6.08 6.6M
2021-12-13 6.07 6.26 6.05 6.13 8.3M
2021-12-10 5.87 6.20 5.84 6.07 8.7M
2021-12-09 5.80 6.06 5.77 5.83 9.2M
2021-12-08 5.82 5.95 5.71 5.89 9.2M
2021-12-07 5.84 5.86 5.48 5.83 9.9M
2021-12-06 5.99 6.04 5.74 5.74 5.9M
2021-12-03 5.59 5.94 5.54 5.93 10.5M
2021-12-02 5.47 5.60 5.29 5.60 18.4M
2021-12-01 5.46 5.74 5.41 5.41 12.5M
2021-11-30 5.65 5.71 5.34 5.38 11.3M
2021-11-29 5.89 6.01 5.70 5.70 7.8M
2021-11-26 5.61 5.95 5.59 5.82 8.6M
2021-11-25 5.51 5.99 5.35 5.99 20.5M
2021-11-24 5.49 5.59 5.38 5.49 8.4M
2021-11-23 5.57 5.68 5.33 5.58 9.1M
2021-11-22 5.83 5.94 5.54 5.54 8.5M
2021-11-19 5.75 5.89 5.67 5.84 11.4M
2021-11-18 5.81 5.95 5.65 5.75 17.7M
2021-11-17 5.98 6.09 5.57 5.76 24.6M
2021-11-16 6.45 6.48 5.82 5.93 27.4M
2021-11-12 6.78 6.78 6.16 6.42 20.6M
2021-11-11 6.50 6.73 6.47 6.70 8.6M
2021-11-10 6.64 6.70 6.40 6.40 10.1M
2021-11-09 6.68 6.87 6.63 6.63 5.2M
2021-11-08 6.70 6.73 6.62 6.67 3.9M
2021-11-05 6.69 6.75 6.62 6.65 3.1M
2021-11-04 6.80 6.86 6.51 6.65 8.6M
2021-11-03 6.67 6.89 6.60 6.80 5.7M
2021-11-01 6.65 6.76 6.63 6.69 5.0M
2021-10-29 6.64 6.71 6.51 6.68 3.9M
2021-10-28 6.41 6.72 6.38 6.68 8.1M
2021-10-27 6.50 6.65 6.45 6.53 7.6M
2021-10-26 6.50 6.54 6.33 6.48 8.4M
2021-10-25 6.33 6.55 6.18 6.53 11.4M
2021-10-22 6.24 6.30 5.79 6.27 18.8M
2021-10-21 6.46 6.51 6.10 6.33 12.3M
2021-10-20 6.70 6.74 6.51 6.54 6.0M
2021-10-19 6.87 6.89 6.57 6.59 11.3M
2021-10-18 6.97 6.98 6.85 6.87 7.5M
2021-10-15 7.06 7.08 6.93 6.99 34.2M
2021-10-14 6.96 7.11 6.95 7.04 11.0M
2021-10-13 6.96 7.01 6.92 6.94 8.0M
2021-10-11 7.09 7.14 6.92 6.92 10.3M
2021-10-08 7.09 7.42 7.01 7.03 20.1M
2021-10-07 7.00 7.22 6.92 7.02 18.3M
2021-10-06 6.96 6.99 6.78 6.88 10.3M
2021-10-05 7.02 7.10 6.96 7.01 12.9M
2021-10-04 7.27 7.30 6.90 6.90 11.9M
2021-10-01 7.05 7.32 7.05 7.24 15.5M
2021-09-30 6.78 7.07 6.75 6.98 16.0M
2021-09-29 6.93 6.97 6.73 6.73 6.4M
2021-09-28 6.98 7.00 6.82 6.82 6.8M
2021-09-27 6.88 7.06 6.80 7.03 6.3M
2021-09-24 7.06 7.10 6.87 6.88 5.0M
2021-09-23 7.25 7.29 7.06 7.10 6.3M
2021-09-22 7.20 7.31 7.13 7.18 10.2M
2021-09-21 7.07 7.27 6.99 7.15 11.0M
2021-09-20 6.87 7.05 6.76 6.99 8.9M
2021-09-17 6.98 7.11 6.66 7.11 16.0M
2021-09-16 7.07 7.16 6.88 7.00 6.1M
2021-09-15 7.11 7.25 7.02 7.11 7.2M
2021-09-14 6.94 7.25 6.94 7.06 9.6M
2021-09-13 6.63 6.88 6.60 6.83 8.9M
2021-09-10 6.43 6.57 6.26 6.39 5.8M
2021-09-09 6.42 6.50 6.24 6.30 5.3M
2021-09-08 6.81 6.81 6.31 6.42 10.2M
2021-09-06 6.82 6.90 6.76 6.81 1.6M
2021-09-03 6.72 6.88 6.61 6.88 3.7M
2021-09-02 6.95 6.97 6.65 6.68 3.6M
2021-09-01 6.98 7.03 6.91 6.95 6.5M
2021-08-31 7.03 7.03 6.89 6.98 3.7M
2021-08-30 7.12 7.15 6.97 6.99 4.9M
2021-08-27 7.03 7.11 7.00 7.06 5.8M
2021-08-26 7.21 7.25 6.98 6.98 7.9M
2021-08-25 7.19 7.25 7.13 7.21 5.2M
2021-08-24 7.11 7.27 7.05 7.12 6.0M
2021-08-23 6.92 7.07 6.89 7.05 6.1M
2021-08-20 6.77 6.93 6.71 6.86 3.1M
2021-08-19 6.58 6.81 6.31 6.81 5.3M
2021-08-18 6.71 6.88 6.60 6.69 8.8M
2021-08-17 6.81 6.87 6.64 6.70 17.7M
2021-08-16 6.85 7.00 6.66 6.90 13.4M
2021-08-13 6.86 6.92 6.74 6.89 21.0M
2021-08-12 6.85 6.86 6.63 6.84 16.9M
2021-08-11 7.01 7.02 6.68 6.75 31.8M
2021-08-10 7.00 7.04 6.93 6.98 9.9M
2021-08-09 7.05 7.18 6.95 6.95 14.3M
2021-08-06 7.12 7.22 6.91 6.98 28.6M
2021-08-05 7.35 7.47 7.05 7.11 98.2M