Arandu Investimentos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.500	0.500	0.500	0.500	0.500	0
2026-07-21	0.500	0.500	0.500	0.500	0.500	6,300
2026-07-20	0.500	0.500	0.500	0.500	0.500	43,100
2026-07-17	0.550	0.550	0.550	0.550	0.550	3,300
2026-07-16	0.540	0.540	0.540	0.540	0.540	2,700
2026-07-15	0.630	0.630	0.630	0.630	0.630	0
2026-07-14	0.630	0.630	0.630	0.630	0.630	0
2026-07-13	0.630	0.630	0.630	0.630	0.630	0
2026-07-10	0.630	0.630	0.630	0.630	0.630	1,400
2026-07-09	0.650	0.650	0.650	0.650	0.650	0
2026-07-08	0.650	0.650	0.650	0.650	0.650	0
2026-07-07	0.650	0.650	0.650	0.650	0.650	1,000
2026-07-06	0.630	0.630	0.630	0.630	0.630	1,600
2026-07-03	0.630	0.630	0.630	0.630	0.630	600
2026-07-02	0.650	0.650	0.650	0.650	0.650	900
2026-07-01	0.620	0.620	0.620	0.620	0.620	300
2026-06-30	0.600	0.600	0.600	0.600	0.600	0
2026-06-29	0.600	0.600	0.600	0.600	0.600	17,000
2026-06-26	0.650	0.650	0.650	0.650	0.650	100
2026-06-25	0.650	0.650	0.650	0.650	0.650	2,400
2026-06-24	0.650	0.650	0.650	0.650	0.650	1,800
2026-06-23	0.670	0.670	0.670	0.670	0.670	900
2026-06-22	0.700	0.700	0.700	0.700	0.700	400
2026-06-19	0.740	0.740	0.740	0.740	0.740	0
2026-06-18	0.740	0.740	0.740	0.740	0.740	0
2026-06-17	0.740	0.740	0.740	0.740	0.740	1,600
2026-06-16	0.730	0.730	0.730	0.730	0.730	400
2026-06-15	0.630	0.630	0.630	0.630	0.630	3,400
2026-06-12	0.650	0.650	0.650	0.650	0.650	0
2026-06-11	0.650	0.650	0.650	0.650	0.650	0
2026-06-10	0.650	0.650	0.650	0.650	0.650	2,300
2026-06-09	0.670	0.670	0.670	0.670	0.670	200
2026-06-08	0.690	0.690	0.690	0.690	0.690	200
2026-06-05	0.690	0.690	0.690	0.690	0.690	100
2026-06-03	0.690	0.690	0.690	0.690	0.690	0
2026-06-02	0.690	0.690	0.690	0.690	0.690	600
2026-06-01	0.660	0.660	0.660	0.660	0.660	0
2026-05-29	0.660	0.660	0.660	0.660	0.660	0
2026-05-28	0.660	0.660	0.660	0.660	0.660	100
2026-05-27	0.690	0.690	0.690	0.690	0.690	1,100
2026-05-26	0.690	0.690	0.690	0.690	0.690	400
2026-05-25	0.700	0.700	0.700	0.700	0.700	300
2026-05-22	0.700	0.700	0.700	0.700	0.700	300
2026-05-21	0.710	0.710	0.710	0.710	0.710	0
2026-05-20	0.710	0.710	0.710	0.710	0.710	200
2026-05-19	0.750	0.750	0.750	0.750	0.750	0
2026-05-18	0.750	0.750	0.750	0.750	0.750	100
2026-05-15	0.750	0.750	0.750	0.750	0.750	1,000
2026-05-14	0.750	0.750	0.750	0.750	0.750	100
2026-05-13	0.610	0.610	0.610	0.610	0.610	3,100
2026-05-12	0.620	0.620	0.620	0.620	0.620	20,200
2026-05-11	0.710	0.710	0.710	0.710	0.710	1,000
2026-05-08	0.680	0.680	0.680	0.680	0.680	1,300
2026-05-07	0.640	0.640	0.640	0.640	0.640	0
2026-05-06	0.640	0.640	0.640	0.640	0.640	8,300
2026-05-05	0.740	0.740	0.740	0.740	0.740	0
2026-05-04	0.740	0.740	0.740	0.740	0.740	100
2026-04-30	0.740	0.740	0.740	0.740	0.740	600
2026-04-29	0.750	0.750	0.750	0.750	0.750	400
2026-04-28	0.750	0.750	0.750	0.750	0.750	700

← NewerPage 2 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.