B3 · RAIZ4 · stock
Raízen S.A. (RAIZ4) stock price history
Every B3 trading session of Raízen S.A. from Aug 5, 2021 to Sep 28, 2026: 1,285 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RAIZ4 adjusted close, 2021 to 2026
- R$6.54
- All time high, 2022
- R$1.13
- 52 week high, R$0.2100 low
- 1,285
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
RAIZ4 key facts
- Raízen S.A. (RAIZ4) closed at R$0.2900 on Sep 28, 2026 on B3.
- RAIZ4's all time high close is R$6.54, set on Mar 28, 2022; its all time low close is R$0.2200 on Aug 18, 2026.
- RAIZ4's 52 week range is R$0.2100 to R$1.13.
- RAIZ4 returned -71.8% over the year to Sep 28, 2026 and -95.3% over five years.
- Since Aug 5, 2021 RAIZ4 returned -95%, -45.2% a year compounded.
- RAIZ4's deepest drawdown was -96.6% from Mar 28, 2022 to Aug 18, 2026.
- DataCedar holds 1,285 daily sessions of RAIZ4 history from Aug 5, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RAIZ4 price chart, 2021 to 2026
RAIZ4 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +26.1% |
| 3 months | -29.3% |
| 6 months | -43.1% |
| Year to date | -64.2% |
| 1 year | -71.8% |
| 3 years | -91.5% |
| 5 years | -95.3% |
| 10 years | n/a |
| Since Aug 5, 2021 | -95.5% |
| Compound annual growth, 5.1 years | -45.2% |
RAIZ4 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$6.54 on Mar 28, 2022
- All time low close
- R$0.2200 on Aug 18, 2026
- 52 week high
- R$1.13 on Jan 29, 2026
- 52 week low
- R$0.2100 on Aug 19, 2026
- Deepest drawdown
- -96.6% from Mar 28, 2022 to Aug 18, 2026, not yet recovered
- Best single session
- +22.0% on Mar 17, 2026
- Worst single session
- -19.0% on May 28, 2026
- Volatility, 1 year annualised
- 73.0%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2023, +17%
- Worst calendar year
- 2025, -63%
RAIZ4 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Aug 5, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$0.8200 | R$1.13 | R$0.2100 | R$0.2900 | -64.2% | 4.8B | 185 |
| 2025 | R$2.16 | R$2.23 | R$0.8000 | R$0.8100 | -62.5% | 5.3B | 250 |
| 2024 | R$4.01 | R$4.13 | R$2.10 | R$2.16 | -46.2% | 3.7B | 251 |
| 2023 | R$3.40 | R$4.49 | R$2.14 | R$4.01 | +16.6% | 6.1B | 248 |
| 2022 | R$5.69 | R$6.65 | R$2.94 | R$3.44 | -39.6% | 3B | 250 |
| 2021 | R$6.60 | R$6.70 | R$4.75 | R$5.70 | n/a | 1.2B | 101 |
RAIZ4 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$0.2900 | +26.1% |
| August 2026 | R$0.2300 | -11.5% |
| July 2026 | R$0.2600 | -31.6% |
| June 2026 | R$0.3800 | +5.6% |
| May 2026 | R$0.3600 | -23.4% |
| April 2026 | R$0.4700 | -7.8% |
| March 2026 | R$0.5100 | -19.0% |
| February 2026 | R$0.6300 | -38.8% |
| January 2026 | R$1.03 | +27.2% |
| December 2025 | R$0.8100 | -3.6% |
| November 2025 | R$0.8400 | -11.6% |
| October 2025 | R$0.9500 | -6.9% |
About the RAIZ4 data
Daily bars. 1,285 sessions from Aug 5, 2021 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 5, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RAIZ4/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
RAIZ4 share price history
