Raizen SA Preferred (RAIZ4)

RAIZ4
🏛️ Brasilien →
1.03
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
10:05 1.04 1.04 1.03 1.04 1,045.3K
10:10 1.04 1.06 1.03 1.06 1,407.7K
10:15 1.06 1.06 1.04 1.05 647.6K
10:20 1.05 1.05 1.03 1.04 2,404.6K
10:25 1.03 1.04 1.03 1.04 943.5K
10:30 1.04 1.04 1.03 1.03 326.1K
10:35 1.03 1.04 1.02 1.04 1,321.7K
10:40 1.04 1.04 1.03 1.03 129.7K
10:45 1.03 1.04 1.02 1.03 761.5K
10:50 1.03 1.03 1.02 1.03 70.0K
10:55 1.03 1.03 1.02 1.03 376.2K
11:00 1.02 1.04 1.02 1.03 466.2K
11:05 1.03 1.04 1.03 1.04 500.2K
11:10 1.04 1.04 1.03 1.04 18.5K
11:15 1.03 1.05 1.03 1.04 1,469.3K
11:20 1.04 1.05 1.04 1.04 144.0K
11:25 1.05 1.05 1.04 1.04 86.1K
11:30 1.05 1.05 1.03 1.05 927.3K
11:35 1.05 1.05 1.04 1.04 77.4K
11:40 1.05 1.05 1.04 1.04 578.2K
11:45 1.04 1.05 1.03 1.04 213.9K
11:50 1.04 1.05 1.03 1.05 456.1K
11:55 1.05 1.05 1.03 1.03 3,429.8K
12:00 1.04 1.04 1.03 1.04 355.6K
12:05 1.04 1.04 1.02 1.02 1,161.3K
12:10 1.02 1.03 1.02 1.02 103.7K
12:15 1.02 1.03 1.02 1.02 91.8K
12:20 1.02 1.03 1.02 1.02 53.2K
12:25 1.02 1.03 1.02 1.03 89.5K
12:30 1.02 1.03 1.02 1.02 141.7K
12:35 1.02 1.03 1.02 1.02 432.8K
12:40 1.02 1.04 1.02 1.03 186.7K
12:45 1.04 1.04 1.03 1.03 177.1K
12:50 1.03 1.03 1.02 1.02 895.5K
12:55 1.02 1.03 1.02 1.03 29.9K
13:00 1.02 1.03 1.02 1.02 40.1K
13:05 1.02 1.03 1.02 1.02 70.4K
13:10 1.03 1.03 1.02 1.02 138.3K
13:15 1.02 1.03 1.02 1.03 67.4K
13:20 1.02 1.03 1.02 1.02 21.4K
13:25 1.02 1.03 1.02 1.03 3,131.0K
13:30 1.02 1.03 1.02 1.03 417.9K
13:35 1.02 1.03 1.02 1.02 427.0K
13:40 1.02 1.03 1.02 1.02 973.9K
13:45 1.02 1.03 1.02 1.02 383.2K
13:50 1.02 1.03 1.02 1.03 351.1K
13:55 1.02 1.03 1.02 1.02 355.0K
14:00 1.02 1.03 1.02 1.02 309.2K
14:05 1.02 1.03 1.02 1.02 589.3K
14:10 1.03 1.03 1.02 1.03 389.4K
14:15 1.02 1.03 1.02 1.02 613.7K
14:20 1.03 1.03 1.02 1.02 137.5K
14:25 1.02 1.03 1.02 1.02 123.7K
14:30 1.02 1.03 1.02 1.02 173.9K
14:35 1.02 1.03 1.02 1.03 239.2K
14:40 1.02 1.03 1.02 1.02 374.9K
14:45 1.02 1.03 1.02 1.03 445.5K
14:50 1.02 1.03 1.02 1.03 393.2K
14:55 1.02 1.03 1.02 1.03 346.1K
15:00 1.02 1.03 1.02 1.02 431.1K
15:05 1.02 1.03 1.02 1.02 362.1K
15:10 1.02 1.03 1.02 1.03 359.8K
15:15 1.03 1.03 1.02 1.02 398.7K
15:20 1.03 1.03 1.02 1.03 481.3K
15:25 1.02 1.03 1.02 1.03 1,150.7K
15:30 1.02 1.03 1.01 1.01 616.3K
15:35 1.01 1.02 1.01 1.01 423.2K
15:40 1.01 1.02 1.01 1.01 430.4K
15:45 1.01 1.02 1.01 1.01 532.0K
15:50 1.01 1.03 1.01 1.02 1,319.5K
15:55 1.02 1.03 1.02 1.02 264.2K
16:00 1.02 1.03 1.02 1.02 117.6K
16:05 1.02 1.03 1.02 1.02 135.4K
16:10 1.02 1.03 1.02 1.02 141.1K
16:15 1.02 1.03 1.02 1.02 97.6K
16:20 1.02 1.03 1.02 1.02 158.9K
16:25 1.02 1.03 1.02 1.03 2,699.1K
16:30 1.02 1.04 1.02 1.03 736.9K
16:35 1.03 1.04 1.03 1.03 477.0K
16:40 1.04 1.04 1.03 1.03 515.1K
16:45 1.03 1.04 1.03 1.04 437.2K
16:50 1.04 1.04 1.03 1.03 406.9K
16:55 1.03 1.03 1.03 1.03 2,365.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1.04 1.06 1.01 1.03 47.1M
2025-09-25 1.11 1.16 1.03 1.03 47.7M
2025-09-24 1.17 1.17 1.10 1.10 31.7M
2025-09-23 1.19 1.20 1.17 1.18 19.1M
2025-09-22 1.27 1.27 1.16 1.20 105.9M
2025-09-19 1.32 1.32 1.29 1.29 13.6M
2025-09-18 1.34 1.34 1.30 1.32 16.5M
2025-09-17 1.31 1.35 1.30 1.34 31.2M
2025-09-16 1.30 1.32 1.28 1.31 21.4M
2025-09-15 1.27 1.30 1.24 1.29 16.1M
2025-09-12 1.27 1.29 1.23 1.27 18.3M
2025-09-11 1.27 1.30 1.26 1.27 16.9M
2025-09-10 1.30 1.31 1.27 1.28 17.2M
2025-09-09 1.37 1.37 1.27 1.29 44.1M
2025-09-08 1.30 1.42 1.29 1.35 88.3M
2025-09-05 1.32 1.33 1.26 1.28 41.3M
2025-09-04 1.32 1.39 1.27 1.29 72.4M
2025-09-03 1.22 1.33 1.18 1.27 48.8M
2025-09-02 1.28 1.28 1.19 1.21 40.1M
2025-09-01 1.20 1.28 1.19 1.24 41.1M
2025-08-29 1.14 1.22 1.11 1.17 84.2M
2025-08-28 1.07 1.18 1.04 1.09 54.8M
2025-08-27 1.03 1.07 1.02 1.06 19.5M
2025-08-26 1.05 1.05 1.02 1.02 14.0M
2025-08-25 1.05 1.06 1.03 1.05 18.5M
2025-08-22 1.04 1.08 1.02 1.04 25.9M
2025-08-21 1.03 1.05 1.01 1.03 22.0M
2025-08-20 1.05 1.06 1.01 1.03 18.3M
2025-08-19 1.07 1.10 1.02 1.04 47.3M
2025-08-18 1.07 1.21 1.06 1.15 53.9M
2025-08-15 1.05 1.08 1.02 1.04 36.5M
2025-08-14 1.13 1.13 1.02 1.05 105.4M
2025-08-13 1.20 1.22 1.19 1.20 21.8M
2025-08-12 1.19 1.25 1.18 1.21 27.5M
2025-08-11 1.24 1.26 1.17 1.19 41.4M
2025-08-08 1.31 1.31 1.24 1.24 20.6M
2025-08-07 1.35 1.36 1.28 1.30 27.2M
2025-08-06 1.39 1.40 1.34 1.34 20.3M
2025-08-05 1.41 1.42 1.38 1.38 9.1M
2025-08-04 1.41 1.42 1.37 1.39 22.0M
2025-08-01 1.42 1.44 1.40 1.40 12.7M
2025-07-31 1.42 1.43 1.39 1.42 20.5M
2025-07-30 1.40 1.45 1.39 1.43 31.1M
2025-07-29 1.44 1.46 1.39 1.42 21.7M
2025-07-28 1.48 1.49 1.42 1.44 12.7M
2025-07-25 1.50 1.52 1.46 1.48 16.7M
2025-07-24 1.53 1.57 1.49 1.51 10.5M
2025-07-23 1.47 1.56 1.46 1.54 15.4M
2025-07-22 1.49 1.51 1.46 1.46 5.6M
2025-07-21 1.51 1.52 1.48 1.49 11.6M
2025-07-18 1.51 1.57 1.49 1.52 16.5M
2025-07-17 1.52 1.53 1.50 1.52 5.8M
2025-07-16 1.52 1.53 1.50 1.51 11.8M
2025-07-15 1.53 1.56 1.50 1.51 12.3M
2025-07-14 1.55 1.55 1.50 1.53 7.0M
2025-07-11 1.57 1.57 1.52 1.54 11.5M
2025-07-10 1.59 1.59 1.53 1.58 17.9M
2025-07-09 1.67 1.67 1.60 1.61 14.2M
2025-07-08 1.70 1.71 1.65 1.67 14.0M
2025-07-07 1.71 1.71 1.69 1.69 5.7M
2025-07-04 1.70 1.72 1.69 1.71 4.6M
2025-07-03 1.69 1.72 1.66 1.70 9.2M
2025-07-02 1.68 1.68 1.64 1.68 18.4M
2025-07-01 1.65 1.70 1.65 1.67 12.1M
2025-06-30 1.63 1.66 1.62 1.65 9.5M
2025-06-27 1.65 1.68 1.63 1.63 6.4M
2025-06-26 1.68 1.74 1.64 1.65 15.1M
2025-06-25 1.64 1.69 1.59 1.67 34.2M
2025-06-24 1.67 1.67 1.63 1.64 15.3M
2025-06-23 1.72 1.73 1.64 1.65 19.6M
2025-06-20 1.77 1.78 1.70 1.72 37.8M
2025-06-18 1.86 1.86 1.77 1.77 17.7M
2025-06-17 1.89 1.91 1.83 1.85 11.6M
2025-06-16 1.85 1.93 1.83 1.90 15.9M
2025-06-13 1.87 1.89 1.83 1.83 10.2M
2025-06-12 1.90 1.91 1.87 1.89 9.7M
2025-06-11 1.91 1.93 1.88 1.90 9.7M
2025-06-10 1.98 2.00 1.92 1.92 13.7M
2025-06-09 1.94 1.96 1.87 1.94 15.7M
2025-06-06 1.98 1.99 1.94 1.98 7.5M
2025-06-05 2.01 2.03 1.95 1.97 6.4M
2025-06-04 2.01 2.06 1.97 2.01 8.4M
2025-06-03 1.92 2.03 1.91 2.00 10.9M
2025-06-02 1.97 1.99 1.92 1.92 14.0M
2025-05-30 1.99 2.03 1.94 1.94 42.0M
2025-05-29 1.98 2.00 1.93 1.99 13.7M
2025-05-28 2.00 2.01 1.96 1.97 11.7M
2025-05-27 1.96 2.08 1.96 1.99 17.8M
2025-05-26 2.17 2.23 1.97 1.97 32.1M
2025-05-23 2.01 2.23 1.96 2.14 48.5M
2025-05-22 1.78 2.04 1.77 2.00 40.1M
2025-05-21 1.69 1.81 1.68 1.78 32.5M
2025-05-20 1.68 1.70 1.66 1.68 19.4M
2025-05-19 1.70 1.71 1.66 1.69 20.4M
2025-05-16 1.69 1.71 1.67 1.71 25.4M
2025-05-15 1.71 1.72 1.68 1.70 24.4M
2025-05-14 1.71 1.76 1.68 1.71 32.0M
2025-05-13 1.78 1.87 1.77 1.79 20.0M
2025-05-12 1.82 1.86 1.75 1.78 17.1M
2025-05-09 1.83 1.85 1.76 1.80 10.7M
2025-05-08 1.77 1.85 1.77 1.82 17.1M
2025-05-07 1.77 1.77 1.72 1.73 6.6M
2025-05-06 1.76 1.80 1.74 1.76 7.3M
2025-05-05 1.86 1.89 1.74 1.77 18.2M
2025-05-02 1.82 1.87 1.81 1.85 8.4M
2025-04-30 1.83 1.87 1.79 1.81 18.7M
2025-04-29 1.79 1.84 1.78 1.83 5.9M
2025-04-28 1.80 1.84 1.78 1.79 8.4M
2025-04-25 1.84 1.84 1.77 1.80 19.4M
2025-04-24 1.78 1.87 1.77 1.85 15.0M
2025-04-23 1.75 1.82 1.74 1.78 16.2M
2025-04-22 1.76 1.78 1.72 1.73 11.8M
2025-04-17 1.74 1.79 1.73 1.76 7.8M
2025-04-16 1.76 1.77 1.73 1.74 10.5M
2025-04-15 1.77 1.78 1.73 1.76 7.6M
2025-04-14 1.78 1.79 1.73 1.78 11.0M
2025-04-11 1.77 1.78 1.74 1.76 10.4M
2025-04-10 1.78 1.79 1.72 1.77 14.6M
2025-04-09 1.68 1.80 1.66 1.77 22.1M
2025-04-08 1.70 1.74 1.66 1.69 14.0M
2025-04-07 1.71 1.76 1.66 1.69 16.8M
2025-04-04 1.81 1.81 1.72 1.74 17.3M
2025-04-03 1.83 1.89 1.82 1.84 17.0M
2025-04-02 1.87 1.90 1.83 1.84 11.6M
2025-04-01 1.84 1.88 1.84 1.87 7.9M
2025-03-31 1.86 1.88 1.83 1.85 10.9M
2025-03-28 1.92 1.92 1.85 1.86 11.9M
2025-03-27 1.89 1.92 1.87 1.91 11.7M
2025-03-26 1.87 1.90 1.86 1.89 11.4M
2025-03-25 1.87 1.89 1.86 1.89 9.2M
2025-03-24 1.87 1.89 1.83 1.87 8.7M
2025-03-21 1.84 1.87 1.82 1.87 37.2M
2025-03-20 1.86 1.89 1.83 1.84 15.6M
2025-03-19 1.83 1.87 1.81 1.86 11.6M
2025-03-18 1.83 1.84 1.80 1.83 8.1M
2025-03-17 1.78 1.85 1.77 1.83 13.2M
2025-03-14 1.71 1.80 1.70 1.78 15.5M
2025-03-13 1.71 1.72 1.68 1.71 10.0M
2025-03-12 1.75 1.76 1.70 1.71 6.9M
2025-03-11 1.75 1.76 1.70 1.74 6.0M
2025-03-10 1.73 1.79 1.73 1.75 10.8M
2025-03-07 1.68 1.77 1.67 1.74 14.3M
2025-03-06 1.70 1.72 1.65 1.70 15.1M
2025-03-05 1.66 1.72 1.65 1.71 9.7M
2025-02-28 1.74 1.76 1.63 1.65 21.6M
2025-02-27 1.74 1.77 1.72 1.73 8.4M
2025-02-26 1.78 1.79 1.72 1.74 9.8M
2025-02-25 1.70 1.78 1.66 1.77 24.5M
2025-02-24 1.73 1.73 1.67 1.70 14.5M
2025-02-21 1.75 1.76 1.70 1.73 11.5M
2025-02-20 1.77 1.77 1.73 1.75 14.4M
2025-02-19 1.84 1.84 1.77 1.77 19.9M
2025-02-18 1.85 1.92 1.83 1.84 28.6M
2025-02-17 1.71 1.85 1.64 1.85 49.6M
2025-02-14 1.77 1.80 1.73 1.77 19.9M
2025-02-13 1.79 1.80 1.75 1.77 5.9M
2025-02-12 1.80 1.83 1.75 1.79 13.3M
2025-02-11 1.77 1.83 1.77 1.81 8.2M
2025-02-10 1.74 1.82 1.74 1.78 12.3M
2025-02-07 1.83 1.83 1.73 1.76 13.9M
2025-02-06 1.70 1.87 1.62 1.83 83.5M
2025-02-05 1.84 1.84 1.68 1.69 55.0M
2025-02-04 1.90 1.91 1.83 1.83 24.7M
2025-02-03 1.89 1.91 1.85 1.90 45.1M
2025-01-31 1.96 1.98 1.90 1.90 26.0M
2025-01-30 1.93 1.98 1.93 1.96 18.0M
2025-01-29 1.98 1.98 1.91 1.93 13.9M
2025-01-28 1.97 1.99 1.93 1.96 12.3M
2025-01-27 1.90 2.02 1.88 1.97 28.2M
2025-01-24 1.86 1.93 1.85 1.89 15.7M
2025-01-23 1.92 1.92 1.85 1.86 20.4M
2025-01-22 1.88 1.97 1.87 1.92 30.9M
2025-01-21 1.92 1.93 1.83 1.87 35.3M
2025-01-20 2.01 2.02 1.91 1.93 27.7M
2025-01-17 2.02 2.04 2.00 2.04 19.0M
2025-01-16 2.10 2.10 2.00 2.01 12.4M
2025-01-15 2.02 2.10 2.00 2.09 14.4M
2025-01-14 2.03 2.03 1.97 2.00 13.1M
2025-01-13 2.03 2.05 1.99 2.02 12.2M
2025-01-10 2.04 2.06 2.00 2.02 9.8M
2025-01-09 2.06 2.07 2.03 2.04 7.7M
2025-01-08 2.15 2.16 2.04 2.04 18.4M
2025-01-07 2.17 2.23 2.15 2.15 12.7M
2025-01-06 2.13 2.18 2.10 2.17 11.4M
2025-01-03 2.13 2.14 2.08 2.13 8.8M
2025-01-02 2.16 2.17 2.10 2.13 14.3M