Arandu Investimentos S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.670	0.670	0.670	0.670	0.670	16,700
2026-10-15	0.670	0.670	0.670	0.670	0.670	2,400
2026-10-14	0.700	0.700	0.700	0.700	0.700	2,300
2026-10-13	0.660	0.660	0.660	0.660	0.660	8,100
2026-10-09	0.620	0.620	0.620	0.620	0.620	10,300
2026-10-08	0.620	0.620	0.620	0.620	0.620	200
2026-10-07	0.590	0.590	0.590	0.590	0.590	5,300
2026-10-06	0.570	0.570	0.570	0.570	0.570	2,500
2026-10-05	0.560	0.560	0.560	0.560	0.560	25,000
2026-10-02	0.560	0.560	0.560	0.560	0.560	10,200
2026-10-01	0.560	0.560	0.560	0.560	0.560	5,100
2026-09-30	0.560	0.560	0.560	0.560	0.560	400
2026-09-29	0.560	0.560	0.560	0.560	0.560	200
2026-09-28	0.570	0.570	0.570	0.570	0.570	300
2026-09-25	0.570	0.570	0.570	0.570	0.570	200
2026-09-24	0.570	0.570	0.570	0.570	0.570	300
2026-09-23	0.570	0.570	0.570	0.570	0.570	23,600
2026-09-22	0.580	0.580	0.580	0.580	0.580	3,700
2026-09-21	0.580	0.580	0.580	0.580	0.580	700
2026-09-18	0.580	0.580	0.580	0.580	0.580	0
2026-09-17	0.580	0.580	0.580	0.580	0.580	100
2026-09-16	0.490	0.490	0.490	0.490	0.490	1,000
2026-09-15	0.500	0.500	0.500	0.500	0.500	400
2026-09-14	0.480	0.480	0.480	0.480	0.480	2,300
2026-09-11	0.490	0.490	0.490	0.490	0.490	200
2026-09-10	0.490	0.490	0.490	0.490	0.490	39,000
2026-09-09	0.510	0.510	0.510	0.510	0.510	0
2026-09-08	0.510	0.510	0.510	0.510	0.510	800
2026-09-04	0.510	0.510	0.510	0.510	0.510	100
2026-09-03	0.500	0.500	0.500	0.500	0.500	0
2026-09-02	0.500	0.500	0.500	0.500	0.500	100
2026-09-01	0.500	0.500	0.500	0.500	0.500	0
2026-08-31	0.500	0.500	0.500	0.500	0.500	2,100
2026-08-28	0.580	0.580	0.580	0.580	0.580	2,900
2026-08-27	0.500	0.500	0.500	0.500	0.500	0
2026-08-26	0.500	0.500	0.500	0.500	0.500	1,100
2026-08-25	0.500	0.500	0.500	0.500	0.500	4,300
2026-08-24	0.500	0.500	0.500	0.500	0.500	500
2026-08-21	0.500	0.500	0.500	0.500	0.500	700
2026-08-20	0.500	0.500	0.500	0.500	0.500	1,000
2026-08-19	0.500	0.500	0.500	0.500	0.500	200
2026-08-18	0.500	0.500	0.500	0.500	0.500	500
2026-08-17	0.500	0.500	0.500	0.500	0.500	200
2026-08-14	0.500	0.500	0.500	0.500	0.500	0
2026-08-13	0.500	0.500	0.500	0.500	0.500	200
2026-08-12	0.470	0.470	0.470	0.470	0.470	0
2026-08-11	0.470	0.470	0.470	0.470	0.470	0
2026-08-10	0.470	0.470	0.470	0.470	0.470	600
2026-08-07	0.560	0.560	0.560	0.560	0.560	2,400
2026-08-06	0.530	0.530	0.530	0.530	0.530	100
2026-08-05	0.500	0.500	0.500	0.500	0.500	0
2026-08-04	0.500	0.500	0.500	0.500	0.500	0
2026-08-03	0.500	0.500	0.500	0.500	0.500	0
2026-07-31	0.500	0.500	0.500	0.500	0.500	0
2026-07-30	0.500	0.500	0.500	0.500	0.500	300
2026-07-29	0.480	0.480	0.480	0.480	0.480	100
2026-07-28	0.500	0.500	0.500	0.500	0.500	100
2026-07-27	0.480	0.480	0.480	0.480	0.480	3,100
2026-07-24	0.500	0.500	0.500	0.500	0.500	0
2026-07-23	0.500	0.500	0.500	0.500	0.500	0

Page 1 of 4 · 222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.