RANI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 8.100 | 8.240 | 7.980 | 8.160 | 8.160 | 14,622 |
| 2026-10-06 | 8.010 | 8.090 | 7.970 | 8.040 | 8.040 | 12,448 |
| 2026-10-05 | 8.050 | 8.420 | 7.960 | 8.000 | 8.000 | 19,148 |
| 2026-10-02 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 11,496 |
| 2026-10-01 | 7.870 | 7.870 | 7.690 | 7.780 | 7.780 | 19,809 |
| 2026-09-30 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2026-09-28 | 7.800 | 7.900 | 7.720 | 7.850 | 7.850 | 12,238 |
| 2026-09-25 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 8,617 |
| 2026-09-24 | 7.940 | 7.940 | 7.760 | 7.870 | 7.870 | 18,931 |
| 2026-09-23 | 7.970 | 8.000 | 7.880 | 7.970 | 7.970 | 11,393 |
| 2026-09-22 | 7.950 | 8.020 | 7.900 | 8.020 | 8.020 | 9,339 |
| 2026-09-21 | 8.050 | 8.080 | 7.920 | 7.990 | 7.990 | 11,779 |
| 2026-09-18 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 10,625 |
| 2026-09-17 | 8.090 | 8.100 | 7.960 | 8.000 | 8.000 | 7,619 |
| 2026-09-16 | 8.000 | 8.090 | 7.900 | 8.020 | 8.020 | 8,987 |
| 2026-09-15 | 8.010 | 8.030 | 7.910 | 7.970 | 7.970 | 12,089 |
| 2026-09-14 | 7.950 | 8.000 | 7.860 | 8.000 | 8.000 | 11,446 |
| 2026-09-11 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 12,659 |
| 2026-09-10 | 7.870 | 7.960 | 7.810 | 7.930 | 7.930 | 10,096 |
| 2026-09-09 | 7.930 | 7.940 | 7.810 | 7.920 | 7.920 | 15,043 |
| 2026-09-08 | 7.760 | 7.950 | 7.720 | 7.950 | 7.950 | 17,839 |
| 2026-09-04 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 19,833 |
| 2026-09-03 | 7.790 | 7.840 | 7.670 | 7.740 | 7.740 | 20,733 |
| 2026-09-02 | 7.720 | 7.850 | 7.620 | 7.710 | 7.710 | 16,091 |
| 2026-09-01 | 7.670 | 7.800 | 7.600 | 7.720 | 7.720 | 16,881 |
| 2026-08-31 | 7.830 | 7.830 | 7.580 | 7.610 | 7.610 | 30,355 |
| 2026-08-28 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 10,253 |
| 2026-08-27 | 7.710 | 7.840 | 7.680 | 7.790 | 7.790 | 8,139 |
| 2026-08-26 | 7.820 | 7.870 | 7.710 | 7.730 | 7.730 | 12,003 |
| 2026-08-25 | 7.850 | 7.900 | 7.750 | 7.840 | 7.840 | 10,739 |
| 2026-08-24 | 7.780 | 7.870 | 7.660 | 7.870 | 7.870 | 11,055 |
| 2026-08-21 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 10,515 |
| 2026-08-20 | 7.790 | 7.830 | 7.680 | 7.700 | 7.700 | 12,424 |
| 2026-08-19 | 7.800 | 7.860 | 7.700 | 7.730 | 7.730 | 10,623 |
| 2026-08-18 | 7.620 | 7.840 | 7.620 | 7.840 | 7.840 | 10,056 |
| 2026-08-17 | 7.750 | 7.800 | 7.570 | 7.730 | 7.730 | 18,966 |
| 2026-08-14 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 25,484 |
| 2026-08-13 | 8.000 | 8.000 | 7.780 | 7.910 | 7.910 | 13,682 |
| 2026-08-12 | 7.900 | 8.030 | 7.830 | 8.030 | 8.030 | 12,377 |
| 2026-08-11 | 8.000 | 8.110 | 7.880 | 7.930 | 7.930 | 13,177 |
| 2026-08-10 | 8.280 | 8.300 | 8.010 | 8.110 | 8.110 | 11,943 |
| 2026-08-07 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 10,069 |
| 2026-08-06 | 8.380 | 8.440 | 8.270 | 8.270 | 8.270 | 9,319 |
| 2026-08-05 | 8.350 | 8.520 | 8.320 | 8.320 | 8.320 | 9,996 |
| 2026-08-04 | 8.460 | 8.610 | 8.270 | 8.340 | 8.340 | 13,434 |
| 2026-08-03 | 8.110 | 8.460 | 8.080 | 8.340 | 8.340 | 17,921 |
| 2026-07-31 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 13,275 |
| 2026-07-30 | 8.050 | 8.060 | 7.920 | 7.960 | 7.960 | 9,270 |
| 2026-07-29 | 8.090 | 8.100 | 7.970 | 8.050 | 8.050 | 9,407 |
| 2026-07-28 | 7.930 | 8.160 | 7.930 | 8.150 | 8.150 | 9,663 |
| 2026-07-27 | 8.000 | 8.050 | 7.940 | 7.940 | 7.940 | 9,797 |
| 2026-07-24 | 7.930 | 7.930 | 7.930 | 7.930 | 7.930 | 9,324 |
| 2026-07-23 | 7.950 | 8.070 | 7.900 | 7.990 | 7.990 | 10,808 |
| 2026-07-22 | 7.930 | 8.050 | 7.900 | 8.000 | 8.000 | 8,696 |
| 2026-07-21 | 8.000 | 8.000 | 7.850 | 7.900 | 7.900 | 15,310 |
| 2026-07-20 | 8.000 | 8.060 | 7.900 | 8.060 | 8.060 | 12,278 |
| 2026-07-17 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 12,779 |
| 2026-07-16 | 8.040 | 8.100 | 7.950 | 8.100 | 8.100 | 8,594 |
| 2026-07-15 | 8.100 | 8.100 | 7.990 | 8.090 | 8.090 | 11,094 |
| 2026-07-14 | 7.960 | 8.090 | 7.930 | 8.090 | 8.090 | 9,593 |
Page 1 of 2 · 117 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.