RANI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 9.680 | 9.680 | 9.300 | 9.420 | 9.420 | 17,057 |
| 2026-04-14 | 9.640 | 9.720 | 9.560 | 9.690 | 9.690 | 9,045 |
| 2026-04-13 | 9.560 | 9.690 | 9.470 | 9.660 | 9.660 | 11,866 |
| 2026-04-10 | 9.510 | 9.510 | 9.510 | 9.510 | 9.510 | 8,620 |
| 2026-04-09 | 9.480 | 9.640 | 9.410 | 9.540 | 9.540 | 8,617 |
| 2026-04-08 | 9.450 | 9.600 | 9.380 | 9.460 | 9.460 | 11,251 |
| 2026-04-07 | 9.460 | 9.490 | 9.270 | 9.380 | 9.380 | 13,127 |
| 2026-04-06 | 9.550 | 9.680 | 9.450 | 9.470 | 9.470 | 12,224 |
| 2026-04-02 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 9,439 |
| 2026-04-01 | 9.700 | 9.790 | 9.600 | 9.740 | 9.740 | 11,578 |
| 2026-03-31 | 9.480 | 9.720 | 9.480 | 9.710 | 9.710 | 10,783 |
| 2026-03-30 | 9.450 | 9.560 | 9.400 | 9.520 | 9.520 | 8,818 |
| 2026-03-27 | 9.360 | 9.360 | 9.360 | 9.360 | 9.360 | 8,087 |
| 2026-03-26 | 9.560 | 9.600 | 9.450 | 9.540 | 9.540 | 6,742 |
| 2026-03-25 | 9.310 | 9.650 | 9.310 | 9.650 | 9.650 | 8,966 |
| 2026-03-24 | 9.280 | 9.420 | 9.160 | 9.240 | 9.240 | 10,078 |
| 2026-03-23 | 9.040 | 9.480 | 9.010 | 9.480 | 9.480 | 11,310 |
| 2026-03-20 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 20,238 |
| 2026-03-19 | 9.230 | 9.250 | 9.040 | 9.240 | 9.240 | 18,250 |
| 2026-03-18 | 9.230 | 9.400 | 9.230 | 9.330 | 9.330 | 9,915 |
| 2026-03-17 | 9.210 | 9.390 | 9.120 | 9.390 | 9.390 | 8,668 |
| 2026-03-16 | 9.240 | 9.300 | 9.100 | 9.100 | 9.100 | 13,060 |
| 2026-03-13 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 24,163 |
| 2026-03-12 | 9.630 | 9.630 | 9.260 | 9.370 | 9.370 | 19,135 |
| 2026-03-11 | 9.800 | 9.800 | 9.580 | 9.660 | 9.660 | 13,933 |
| 2026-03-10 | 9.800 | 9.890 | 9.720 | 9.810 | 9.810 | 11,543 |
| 2026-03-09 | 9.790 | 9.820 | 9.490 | 9.710 | 9.710 | 15,449 |
| 2026-03-06 | 9.870 | 9.870 | 9.870 | 9.870 | 9.870 | 13,608 |
| 2026-03-05 | 9.860 | 10.120 | 9.800 | 9.950 | 9.950 | 17,669 |
| 2026-03-04 | 9.700 | 9.890 | 9.670 | 9.750 | 9.750 | 12,971 |
| 2026-03-03 | 9.900 | 9.910 | 9.450 | 9.790 | 9.790 | 20,525 |
| 2026-03-02 | 9.850 | 9.980 | 9.630 | 9.910 | 9.910 | 20,555 |
| 2026-02-27 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 14,983 |
| 2026-02-26 | 9.610 | 9.870 | 9.590 | 9.750 | 9.750 | 12,443 |
| 2026-02-25 | 9.680 | 9.690 | 9.470 | 9.530 | 9.530 | 15,451 |
| 2026-02-24 | 9.400 | 9.730 | 9.380 | 9.570 | 9.570 | 14,439 |
| 2026-02-23 | 9.500 | 9.630 | 9.290 | 9.600 | 9.600 | 24,019 |
| 2026-02-20 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 13,057 |
| 2026-02-19 | 9.300 | 9.530 | 9.300 | 9.500 | 9.500 | 12,037 |
| 2026-02-18 | 9.250 | 9.400 | 9.170 | 9.380 | 9.380 | 14,751 |
| 2026-02-13 | 9.330 | 9.330 | 9.330 | 9.330 | 9.330 | 11,222 |
| 2026-02-12 | 9.600 | 9.600 | 9.300 | 9.450 | 9.450 | 10,224 |
| 2026-02-11 | 9.300 | 9.610 | 9.220 | 9.560 | 9.560 | 14,487 |
| 2026-02-10 | 9.280 | 9.330 | 9.190 | 9.210 | 9.210 | 10,036 |
| 2026-02-09 | 9.010 | 9.280 | 9.000 | 9.270 | 9.270 | 10,639 |
| 2026-02-06 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 16,740 |
| 2026-02-05 | 9.040 | 9.180 | 9.020 | 9.020 | 9.020 | 9,193 |
| 2026-02-04 | 9.240 | 9.280 | 8.980 | 9.030 | 9.030 | 15,802 |
| 2026-02-03 | 9.190 | 9.360 | 9.110 | 9.120 | 9.120 | 12,186 |
| 2026-02-02 | 9.030 | 9.210 | 8.900 | 9.170 | 9.170 | 17,705 |
| 2026-01-30 | 9.140 | 9.280 | 9.050 | 9.130 | 9.130 | 4,808 |
| 2026-01-29 | 9.400 | 9.450 | 9.050 | 9.260 | 9.260 | 13,921 |
| 2026-01-28 | 9.290 | 9.440 | 9.280 | 9.280 | 9.280 | 11,172 |
| 2026-01-27 | 9.220 | 9.460 | 9.220 | 9.350 | 9.350 | 11,192 |
| 2026-01-26 | 9.270 | 9.420 | 9.130 | 9.170 | 9.170 | 13,621 |
| 2026-01-23 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 9,931 |
| 2026-01-22 | 9.130 | 9.390 | 9.120 | 9.270 | 9.270 | 15,232 |
| 2026-01-21 | 8.870 | 9.160 | 8.860 | 9.060 | 9.060 | 13,769 |
| 2026-01-20 | 8.820 | 8.950 | 8.730 | 8.790 | 8.790 | 9,788 |
| 2026-01-19 | 8.790 | 9.000 | 8.580 | 9.000 | 9.000 | 14,668 |
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.