Arandu Investimentos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	0.740	0.740	0.740	0.740	0.740	500
2026-04-24	0.740	0.740	0.740	0.740	0.740	1,400
2026-04-23	0.740	0.740	0.740	0.740	0.740	2,700
2026-04-22	0.740	0.740	0.740	0.740	0.740	500
2026-04-20	0.730	0.730	0.730	0.730	0.730	1,300
2026-04-17	0.730	0.730	0.730	0.730	0.730	2,300
2026-04-16	0.720	0.720	0.720	0.720	0.720	800
2026-04-15	0.720	0.720	0.720	0.720	0.720	3,000
2026-04-14	0.710	0.710	0.710	0.710	0.710	400
2026-04-13	0.710	0.710	0.710	0.710	0.710	900
2026-04-10	0.790	0.790	0.790	0.790	0.790	1,800
2026-04-09	0.780	0.780	0.780	0.780	0.780	2,000
2026-04-08	0.750	0.750	0.750	0.750	0.750	1,000
2026-04-07	0.800	0.800	0.800	0.800	0.800	1,300
2026-04-06	0.790	0.790	0.790	0.790	0.790	100
2026-04-02	0.800	0.800	0.800	0.800	0.800	900
2026-04-01	0.720	0.720	0.720	0.720	0.720	1,100
2026-03-31	0.780	0.780	0.780	0.780	0.780	100
2026-03-30	0.800	0.800	0.800	0.800	0.800	100
2026-03-27	0.660	0.660	0.660	0.660	0.660	3,000
2026-03-26	0.690	0.690	0.690	0.690	0.690	2,100
2026-03-25	0.690	0.690	0.690	0.690	0.690	300
2026-03-24	0.710	0.710	0.710	0.710	0.710	1,600
2026-03-23	0.730	0.730	0.730	0.730	0.730	0
2026-03-20	0.730	0.730	0.730	0.730	0.730	100
2026-03-19	0.800	0.800	0.800	0.800	0.800	500
2026-03-18	0.800	0.800	0.800	0.800	0.800	100
2026-03-17	0.690	0.690	0.690	0.690	0.690	100
2026-03-16	0.690	0.690	0.690	0.690	0.690	500
2026-03-13	0.690	0.690	0.690	0.690	0.690	2,200
2026-03-12	0.710	0.710	0.710	0.710	0.710	100
2026-03-11	0.710	0.710	0.710	0.710	0.710	200
2026-03-10	0.710	0.710	0.710	0.710	0.710	100
2026-03-09	0.700	0.700	0.700	0.700	0.700	100
2026-03-06	0.700	0.700	0.700	0.700	0.700	2,000
2026-03-05	0.710	0.710	0.710	0.710	0.710	3,000
2026-03-04	0.750	0.750	0.750	0.750	0.750	100
2026-03-03	0.840	0.840	0.840	0.840	0.840	2,400
2026-03-02	0.830	0.830	0.830	0.830	0.830	100
2026-02-27	0.770	0.770	0.770	0.770	0.770	300
2026-02-26	0.760	0.760	0.760	0.760	0.760	300
2026-02-25	0.840	0.840	0.840	0.840	0.840	500
2026-02-24	0.750	0.750	0.750	0.750	0.750	500
2026-02-23	0.760	0.760	0.760	0.760	0.760	100
2026-02-20	0.750	0.750	0.750	0.750	0.750	2,100
2026-02-19	0.800	0.800	0.800	0.800	0.800	1,000
2026-02-18	0.770	0.770	0.770	0.770	0.770	1,300
2026-02-13	0.780	0.780	0.780	0.780	0.780	1,300
2026-02-12	0.780	0.780	0.780	0.780	0.780	700
2026-02-11	0.770	0.770	0.770	0.770	0.770	2,600
2026-02-10	0.760	0.760	0.760	0.760	0.760	1,000
2026-02-09	0.780	0.780	0.780	0.780	0.780	400
2026-02-06	0.800	0.800	0.800	0.800	0.800	1,300
2026-02-05	0.800	0.800	0.800	0.800	0.800	400
2026-02-04	0.800	0.800	0.800	0.800	0.800	1,500
2026-02-03	0.800	0.800	0.800	0.800	0.800	100
2026-02-02	0.800	0.800	0.800	0.800	0.800	200
2026-01-30	0.800	0.800	0.800	0.800	0.800	100
2026-01-29	0.810	0.810	0.810	0.810	0.810	500
2026-01-28	0.810	0.810	0.810	0.810	0.810	3,000

← NewerPage 3 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.