RaizeInstituicao De Pagamentos SA Historical Data - MLRZE

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.67	0.67	0.67	2670	0.67	DE
4	0.12	21.8181818182	0.55	0.67	0.55	4581	0.65332315	DE
12	0.07	11.6666666667	0.6	0.67	0.53	2071	0.63159918	DE
26	0.07	11.6666666667	0.6	0.67	0.53	1204	0.62575538	DE
52	0.1	17.5438596491	0.57	0.72	0.53	2801	0.67152393	DE
156	-0.58	-46.4	1.25	1.27	0.53	2153	0.71027702	DE
260	-0.69	-50.7352941176	1.36	1.5	0.53	1800	0.78598856	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1738258200	0.67	0	0.00	0.67	0.67	0.67	1165
1738171800	0.67	0	0.00	0.67	0.67	0.67	12643
1738085400	0.67	0	0.00	0.67	0.67	0.67	3
1737999000	0.67	0	0.00	0.67	0.67	0.67	605
1737739800	0.67	0	0.00	0.67	0.67	0.67	0
1737653400	0.67	0	0.00	0.67	0.67	0.67	100
1737567000	0.67	0.01	1.52	0.67	0.67	0.67	14183
1737480600	0.66	-0.01	-1.49	0.66	0.66	0.66	17499
1737394200	0.67	0.01	1.52	0.67	0.67	0.67	18505
1737135000	0.66	0.01	1.54	0.66	0.66	0.66	50
1737048600	0.65	0	0.00	0.67	0.67	0.65	15523
1736962200	0.65	0.005	0.78	0.65	0.65	0.65	9225
1736875800	0.645	0.055	9.32	0.645	0.645	0.645	6050
1736789400	0.59	0	0.00	0.59	0.59	0.59	0
1736530200	0.59	0	0.00	0.59	0.59	0.59	3449
1736443800	0.59	0	0.00	0.59	0.59	0.59	200
1736357400	0.59	0.04	7.27	0.59	0.59	0.59	1000
1736271000	0.55	-0.03	-5.17	0.55	0.55	0.55	1046
1736184600	0.58	0.03	5.45	0.55	0.58	0.55	137
1735925400	0.55	0	0.00	0.55	0.55	0.55	1000
1735839000	0.55	0	0.00	0.55	0.55	0.55	0
1735666200	0.55	0	0.00	0.55	0.55	0.55	111
1735579800	0.55	0	0.00	0.55	0.55	0.55	0
1735320600	0.55	0	0.00	0.55	0.55	0.55	192
1735061400	0.55	0.02	3.77	0.55	0.55	0.55	5032
1734975000	0.53	0	0.00	0.53	0.53	0.53	7501
1734715800	0.53	-0.055	-9.40	0.53	0.53	0.53	711
1734629400	0.585	0	0.00	0.585	0.585	0.585	335
1734543000	0.585	0	0.00	0.585	0.585	0.585	84
1734456600	0.585	0	0.00	0.585	0.585	0.585	400
1734370200	0.585	0	0.00	0.585	0.585	0.585	0
1734111000	0.585	0	0.00	0.585	0.585	0.585	200
1734024600	0.585	0	0.00	0.585	0.585	0.585	0
1733938200	0.585	0	0.00	0.585	0.585	0.585	11
1733851800	0.585	-0.005	-0.85	0.585	0.585	0.585	395
1733765400	0.59	0	0.00	0.59	0.59	0.59	2200
1733506200	0.59	0	0.00	0.59	0.59	0.59	427
1733419800	0.59	0	0.00	0.59	0.59	0.59	1200
1733333400	0.59	0	0.00	0.59	0.59	0.59	1350
1733247000	0.59	0	0.00	0.59	0.59	0.59	523
1733160600	0.59	0	0.00	0.59	0.59	0.59	1500
1732901400	0.59	0	0.00	0.59	0.59	0.59	0
1732815000	0.59	0.005	0.85	0.59	0.59	0.59	773
1732728600	0.585	-0.015	-2.50	0.585	0.585	0.585	100
1732642200	0.6	0	0.00	0.6	0.6	0.6	0
1732555800	0.6	0	0.00	0.6	0.6	0.6	0
1732296600	0.6	0	0.00	0.6	0.6	0.6	175
1732210200	0.6	0.015	2.56	0.6	0.6	0.6	1000
1732123800	0.585	0	0.00	0.585	0.585	0.585	0
1732037400	0.585	0	0.00	0.585	0.585	0.585	0
1731951000	0.585	0	0.00	0.585	0.585	0.585	5
1731691800	0.585	0	0.00	0.585	0.585	0.585	0
1731605400	0.585	-0.015	-2.50	0.585	0.585	0.585	33
1731519000	0.6	0	0.00	0.6	0.6	0.6	0
1731432600	0.6	0	0.00	0.6	0.6	0.6	100
1731346200	0.6	0.015	2.56	0.585	0.6	0.585	1648
1731087000	0.585	-0.015	-2.50	0.585	0.585	0.585	2100
1731000600	0.6	0	0.00	0.6	0.6	0.6	0
1730914200	0.6	0.015	2.56	0.6	0.6	0.6	931
1730827800	0.585	0	0.00	0.585	0.585	0.585	0
1730741400	0.585	0	0.00	0.585	0.585	0.585	0
1730482200	0.585	-0.015	-2.50	0.585	0.585	0.585	2070
1730395800	0.6	0	0.00	0.6	0.6	0.6	0

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

RaizeInstituicao De Pagamentos SA (MLRZE)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

RaizeInstituicao De Pagamentos SA (MLRZE) Historical

RaizeInstituicao De Pagamentos SA (MLRZE)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

Go Ad-Free