RANI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 8.100 | 8.100 | 7.920 | 7.980 | 7.980 | 13,031 |
| 2026-07-10 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 9,186 |
| 2026-07-09 | 7.900 | 7.960 | 7.860 | 7.940 | 7.940 | 9,278 |
| 2026-07-08 | 7.970 | 7.990 | 7.870 | 7.900 | 7.900 | 12,084 |
| 2026-07-07 | 8.000 | 8.010 | 7.900 | 7.900 | 7.900 | 12,133 |
| 2026-07-06 | 8.000 | 8.000 | 7.880 | 7.990 | 7.990 | 13,007 |
| 2026-07-03 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 12,628 |
| 2026-07-02 | 7.990 | 8.020 | 7.940 | 7.950 | 7.950 | 10,685 |
| 2026-07-01 | 7.890 | 7.980 | 7.780 | 7.970 | 7.970 | 16,985 |
| 2026-06-30 | 7.910 | 7.950 | 7.720 | 7.830 | 7.830 | 18,511 |
| 2026-06-29 | 7.800 | 7.940 | 7.780 | 7.940 | 7.940 | 9,307 |
| 2026-06-26 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 14,823 |
| 2026-06-25 | 7.790 | 7.880 | 7.750 | 7.760 | 7.760 | 10,382 |
| 2026-06-24 | 7.680 | 7.800 | 7.600 | 7.700 | 7.700 | 10,944 |
| 2026-06-23 | 7.730 | 7.740 | 7.560 | 7.670 | 7.670 | 28,356 |
| 2026-06-22 | 7.950 | 7.980 | 7.710 | 7.710 | 7.710 | 25,498 |
| 2026-06-19 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 12,449 |
| 2026-06-18 | 7.870 | 7.940 | 7.810 | 7.850 | 7.850 | 12,145 |
| 2026-06-17 | 7.910 | 7.990 | 7.810 | 7.860 | 7.860 | 11,150 |
| 2026-06-16 | 7.900 | 8.010 | 7.820 | 7.920 | 7.920 | 15,159 |
| 2026-06-15 | 8.040 | 8.080 | 7.900 | 8.020 | 8.020 | 14,591 |
| 2026-06-12 | 7.950 | 7.980 | 7.880 | 7.970 | 7.970 | 11,103 |
| 2026-06-11 | 7.990 | 7.990 | 7.720 | 7.970 | 7.970 | 19,378 |
| 2026-06-10 | 7.900 | 7.990 | 7.860 | 7.930 | 7.930 | 13,132 |
| 2026-06-09 | 7.900 | 7.950 | 7.840 | 7.900 | 7.900 | 11,046 |
| 2026-06-08 | 7.880 | 7.900 | 7.790 | 7.860 | 7.860 | 20,787 |
| 2026-06-05 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 21,594 |
| 2026-06-03 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 17,110 |
| 2026-06-02 | 8.000 | 8.100 | 7.870 | 7.900 | 7.900 | 17,633 |
| 2026-06-01 | 8.020 | 8.090 | 7.870 | 7.900 | 7.900 | 24,049 |
| 2026-05-29 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 17,668 |
| 2026-05-28 | 8.000 | 8.020 | 7.890 | 7.980 | 7.980 | 11,918 |
| 2026-05-27 | 7.980 | 8.060 | 7.910 | 7.930 | 7.930 | 15,809 |
| 2026-05-26 | 8.080 | 8.130 | 7.890 | 7.980 | 7.980 | 16,712 |
| 2026-05-25 | 8.080 | 8.150 | 7.960 | 8.080 | 8.080 | 17,295 |
| 2026-05-22 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 14,746 |
| 2026-05-21 | 8.000 | 8.110 | 7.920 | 8.110 | 8.110 | 15,426 |
| 2026-05-20 | 7.860 | 8.000 | 7.800 | 8.000 | 8.000 | 27,905 |
| 2026-05-19 | 7.850 | 7.860 | 7.690 | 7.820 | 7.820 | 24,464 |
| 2026-05-18 | 7.870 | 8.010 | 7.780 | 7.880 | 7.880 | 23,128 |
| 2026-05-15 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 30,936 |
| 2026-05-14 | 7.790 | 7.970 | 7.730 | 7.970 | 7.970 | 18,363 |
| 2026-05-13 | 7.760 | 7.850 | 7.630 | 7.680 | 7.680 | 20,820 |
| 2026-05-12 | 7.790 | 7.800 | 7.630 | 7.720 | 7.720 | 29,356 |
| 2026-05-11 | 7.810 | 7.830 | 7.650 | 7.720 | 7.720 | 41,758 |
| 2026-05-08 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 32,689 |
| 2026-05-07 | 7.920 | 7.970 | 7.830 | 7.880 | 7.880 | 27,049 |
| 2026-05-06 | 7.850 | 7.910 | 7.770 | 7.910 | 7.910 | 29,710 |
| 2026-05-05 | 7.920 | 7.920 | 7.720 | 7.770 | 7.770 | 53,724 |
| 2026-05-04 | 7.900 | 8.000 | 7.840 | 7.870 | 7.870 | 45,591 |
| 2026-04-30 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 75,047 |
| 2026-04-29 | 8.280 | 8.280 | 8.070 | 8.140 | 8.140 | 35,371 |
| 2026-04-28 | 8.200 | 8.220 | 8.080 | 8.190 | 8.190 | 27,028 |
| 2026-04-27 | 8.500 | 8.530 | 8.120 | 8.150 | 8.150 | 50,156 |
| 2026-04-24 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 36,183 |
| 2026-04-23 | 8.900 | 8.900 | 8.660 | 8.690 | 8.690 | 35,948 |
| 2026-04-22 | 9.020 | 9.020 | 8.740 | 8.820 | 8.820 | 48,599 |
| 2026-04-20 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 24,305 |
| 2026-04-17 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 40,728 |
| 2026-04-16 | 9.450 | 9.450 | 8.960 | 9.050 | 9.050 | 51,932 |
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.