RAIZ4.SARAIZ4.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $0.84 | $0.87 | $0.82 | $0.86 | 34.34M |
| 1/13/2026 | $0.85 | $0.88 | $0.83 | $0.83 | 37.88M |
| 1/12/2026 | $0.86 | $0.88 | $0.82 | $0.85 | 53.85M |
| 1/9/2026 | $0.82 | $0.86 | $0.82 | $0.85 | 30.35M |
| 1/8/2026 | $0.82 | $0.84 | $0.82 | $0.82 | 15.55M |
| 1/7/2026 | $0.81 | $0.84 | $0.81 | $0.83 | 27.25M |
| 1/6/2026 | $0.82 | $0.83 | $0.81 | $0.81 | 10.52M |
| 1/5/2026 | $0.81 | $0.82 | $0.79 | $0.82 | 27.24M |
| 1/2/2026 | $0.82 | $0.83 | $0.80 | $0.80 | 18.89M |
| 12/30/2025 | $0.81 | $0.82 | $0.80 | $0.81 | 14.93M |
| 12/29/2025 | $0.81 | $0.81 | $0.80 | $0.80 | 7.78M |
| 12/26/2025 | $0.81 | $0.82 | $0.80 | $0.81 | 12.24M |
| 12/23/2025 | $0.81 | $0.82 | $0.81 | $0.81 | 5.74M |
| 12/22/2025 | $0.82 | $0.83 | $0.81 | $0.81 | 13.22M |
| 12/19/2025 | $0.83 | $0.86 | $0.81 | $0.81 | 42.39M |
| 12/18/2025 | $0.82 | $0.84 | $0.81 | $0.82 | 26.43M |
| 12/17/2025 | $0.84 | $0.84 | $0.81 | $0.82 | 24.16M |
| 12/16/2025 | $0.85 | $0.85 | $0.82 | $0.83 | 22.04M |
| 12/15/2025 | $0.86 | $0.87 | $0.83 | $0.86 | 33.78M |
| 12/12/2025 | $0.85 | $0.87 | $0.83 | $0.85 | 22.57M |
| 12/11/2025 | $0.85 | $0.86 | $0.84 | $0.86 | 10.24M |
| 12/10/2025 | $0.85 | $0.86 | $0.83 | $0.84 | 16.67M |
| 12/9/2025 | $0.87 | $0.87 | $0.83 | $0.86 | 28.44M |
| 12/8/2025 | $0.84 | $0.88 | $0.83 | $0.87 | 35.83M |
| 12/5/2025 | $0.86 | $0.87 | $0.83 | $0.83 | 24.60M |
| 12/4/2025 | $0.86 | $0.88 | $0.85 | $0.86 | 18.45M |
| 12/3/2025 | $0.85 | $0.87 | $0.84 | $0.86 | 17.50M |
| 12/2/2025 | $0.84 | $0.87 | $0.84 | $0.86 | 18.83M |
| 12/1/2025 | $0.84 | $0.85 | $0.82 | $0.84 | 20.02M |
| 11/28/2025 | $0.84 | $0.85 | $0.83 | $0.84 | 15.89M |
| 11/27/2025 | $0.83 | $0.88 | $0.82 | $0.83 | 32.78M |
| 11/26/2025 | $0.81 | $0.84 | $0.81 | $0.81 | 18.24M |
| 11/25/2025 | $0.81 | $0.82 | $0.81 | $0.81 | 8.96M |
| 11/24/2025 | $0.84 | $0.86 | $0.81 | $0.81 | 19.40M |
| 11/21/2025 | $0.85 | $0.86 | $0.83 | $0.83 | 24.19M |
| 11/19/2025 | $0.86 | $0.87 | $0.84 | $0.85 | 19.98M |
| 11/18/2025 | $0.84 | $0.86 | $0.83 | $0.85 | 9.69M |
| 11/17/2025 | $0.85 | $0.86 | $0.82 | $0.85 | 24.83M |
| 11/14/2025 | $0.87 | $0.90 | $0.86 | $0.87 | 17.26M |
| 11/13/2025 | $0.93 | $0.93 | $0.87 | $0.87 | 20.58M |
| 11/12/2025 | $0.92 | $0.94 | $0.89 | $0.93 | 16.57M |
| 11/11/2025 | $0.87 | $0.94 | $0.87 | $0.92 | 33.09M |
| 11/10/2025 | $0.84 | $0.88 | $0.84 | $0.87 | 12.66M |
| 11/7/2025 | $0.89 | $0.90 | $0.82 | $0.84 | 29.79M |
| 11/6/2025 | $0.92 | $0.92 | $0.86 | $0.89 | 27.61M |
| 11/5/2025 | $0.92 | $0.94 | $0.91 | $0.91 | 16.18M |
| 11/4/2025 | $0.94 | $0.95 | $0.91 | $0.92 | 16.14M |
| 11/3/2025 | $0.95 | $0.96 | $0.92 | $0.94 | 20.18M |
| 10/31/2025 | $0.92 | $0.96 | $0.91 | $0.95 | 31.86M |
| 10/30/2025 | $0.91 | $0.96 | $0.90 | $0.94 | 21.27M |
| 10/29/2025 | $0.93 | $0.94 | $0.91 | $0.92 | 9.41M |
| 10/28/2025 | $0.94 | $0.95 | $0.93 | $0.93 | 9.03M |
| 10/27/2025 | $0.98 | $0.98 | $0.93 | $0.95 | 17.64M |
| 10/24/2025 | $0.96 | $0.99 | $0.96 | $0.97 | 10.33M |
| 10/23/2025 | $0.95 | $1.01 | $0.95 | $0.96 | 22.66M |
| 10/22/2025 | $0.96 | $0.97 | $0.93 | $0.94 | 19.50M |
| 10/21/2025 | $0.91 | $0.97 | $0.90 | $0.96 | 24.47M |
| 10/20/2025 | $0.93 | $0.95 | $0.91 | $0.92 | 19.07M |
| 10/17/2025 | $0.84 | $0.98 | $0.84 | $0.93 | 41.71M |