Arandu Investimentos S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 1,200 |
| 2026-01-26 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 300 |
| 2026-01-23 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2026-01-22 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 1,500 |
| 2026-01-21 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 1,600 |
| 2026-01-20 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 3,800 |
| 2026-01-19 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 600 |
| 2026-01-16 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 700 |
| 2026-01-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 4,300 |
| 2026-01-14 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 400 |
| 2026-01-13 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 900 |
| 2026-01-12 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 300 |
| 2026-01-09 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 100 |
| 2026-01-08 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2026-01-07 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 500 |
| 2026-01-06 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 100 |
| 2026-01-05 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 1,600 |
| 2026-01-02 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 5,600 |
| 2025-12-30 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 4,200 |
| 2025-12-29 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 2,000 |
| 2025-12-26 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 100 |
| 2025-12-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 300 |
| 2025-12-22 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 5,400 |
| 2025-12-19 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 200 |
| 2025-12-18 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 500 |
| 2025-12-17 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 1,200 |
| 2025-12-16 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 400 |
| 2025-12-15 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 100 |
| 2025-12-12 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 600 |
| 2025-12-11 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 4,300 |
| 2025-12-10 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 3,900 |
| 2025-12-09 | 0.750 | 0.750 | 0.750 | 0.750 | 0.750 | 19,700 |
| 2025-12-08 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1,600 |
| 2025-12-05 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 200 |
| 2025-12-04 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2,800 |
| 2025-12-03 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 1,100 |
| 2025-12-02 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 1,200 |
| 2025-12-01 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 800 |
| 2025-11-28 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 12,100 |
| 2025-11-27 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 700 |
| 2025-11-26 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2,300 |
| 2025-11-25 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 1,800 |
← NewerPage 4 of 4 · 222 trading days
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.