Stock listing

B3:RAIZ4 Raizen SA Ações

Home listing (B3) of Raizen SA

Follow Raizen SA into a list and get an email when it puts out news.

Share price · BMFBOVESPA:RAIZ4

0.30 BRL +0.02 (+7.1%)

Close on Oct 30, 2026

Past year -68.1% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits
Day range
0.27 – 0.32 BRLOct 30, 2026
Volume
34.29M sharesOct 30, 2026
52-week range
0.21 – 1.13 BRLLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day
5.85M BRLMedian day 14.92M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Raizen SA logo

Prices by listing

ListingLastChangeVolumeOpenHighLowPrevious closePrice from
B3:RAIZ4 · Home0.30 BRL+0.02 (+7.1%)34,286,1000.270.320.270.28Close on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BMFBOVESPA:RAIZ4 · BRL, adjusted for splits

DayCloseChange%OpenHighLowVolume
0.30+0.02+7.1%0.270.320.2734,286,100
0.28-0.03-9.7%0.310.330.2834,830,400
0.31-0.02-6.1%0.330.340.2927,581,300
0.330.000.0%0.350.360.3314,769,100
0.33-0.10-23.3%0.380.380.3244,221,300
0.43+0.02+4.9%0.420.440.4028,489,200
0.41-0.01-2.4%0.420.420.3837,364,500
0.42+0.01+2.4%0.410.420.4017,563,000
0.41+0.02+5.1%0.400.450.3853,210,200
0.39+0.02+5.4%0.370.400.3720,810,700
0.37+0.01+2.8%0.360.380.3612,489,000
0.36-0.01-2.7%0.360.370.355,690,600
0.37+0.01+2.8%0.360.370.3419,490,700
0.36-0.02-5.3%0.380.390.3446,995,800
0.38+0.04+11.8%0.340.380.3434,407,900
0.34+0.01+3.0%0.330.350.3320,980,600
0.33-0.01-2.9%0.340.350.3311,984,000
0.34-0.02-5.6%0.370.370.3414,465,600
0.36+0.01+2.9%0.380.380.3450,912,800
0.35+0.02+6.1%0.330.370.3228,381,400
0.33+0.02+6.5%0.320.340.3121,447,500
0.31+0.02+6.9%0.300.310.2914,916,900
0.290.000.0%0.280.300.288,565,000
0.29+0.01+3.6%0.280.290.287,100,000
0.28-0.01-3.4%0.280.300.286,197,400
0.29+0.01+3.6%0.280.290.278,311,500
0.280.000.0%0.270.290.2715,257,900
0.28+0.01+3.7%0.270.280.2615,773,400
0.27+0.01+3.8%0.260.270.269,702,900
0.26-0.01-3.7%0.270.280.2664,905,500
0.27-0.01-3.6%0.280.280.2612,268,900
0.28+0.01+3.7%0.280.280.2611,076,100
0.270.000.0%0.270.280.276,483,800
0.27-0.01-3.6%0.280.280.276,072,700
0.280.000.0%0.270.290.2715,613,200
0.28+0.02+7.7%0.260.280.2516,444,600
0.26-0.02-7.1%0.290.290.2519,647,100
0.280.000.0%0.290.300.2816,758,100
0.28+0.01+3.7%0.270.280.269,929,100
0.27+0.01+3.8%0.270.300.2618,128,200
0.260.000.0%0.260.270.2516,896,600
0.26+0.03+13.0%0.230.280.2233,117,200
0.230.000.0%0.230.240.2211,909,300
0.230.000.0%0.230.230.224,676,300
0.230.000.0%0.230.230.229,354,100
0.23-0.01-4.2%0.240.240.235,940,700
0.240.000.0%0.240.250.2313,853,100
0.240.000.0%0.240.240.227,174,900
0.24+0.01+4.3%0.230.240.228,305,500
0.23+0.01+4.5%0.230.230.228,294,900
0.220.000.0%0.220.230.2133,887,000
0.22-0.01-4.3%0.230.240.2225,591,900
0.23-0.01-4.2%0.240.250.2314,455,600
0.24-0.01-4.0%0.250.260.2316,410,000
0.250.000.0%0.250.260.259,055,300
0.250.000.0%0.250.260.2513,577,900
0.250.000.0%0.250.260.258,982,400
0.25-0.01-3.8%0.260.270.259,173,000
0.260.000.0%0.270.270.2511,525,700
0.260.000.0%0.260.270.266,157,900
0.26-0.02-7.1%0.280.280.2611,252,000
0.28+0.02+7.7%0.260.310.2554,186,900
0.260.000.0%0.260.270.2520,942,400
0.260.000.0%0.270.270.264,895,600
0.260.000.0%0.260.270.2519,675,000
Ticker
B3:RAIZ4
Asset type
Stock
Exchange
B3
Currency
BRL

Decks

Raizen SA on 6ix

Decks
5 decks · latest April 2018

Where Raizen SA is listed

ListingExchangeCountryCurrency
B3:RAIZ4 · Home listing · This pageB3BrazilBRL
B3:RAIZ4FB3BrazilBRL

Log in to ask 6ix AI your own questions about Raizen SA.