RANI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 17,879 |
| 2026-01-15 | 8.800 | 8.930 | 8.800 | 8.860 | 8.860 | 9,521 |
| 2026-01-14 | 8.800 | 8.930 | 8.720 | 8.820 | 8.820 | 10,550 |
| 2026-01-13 | 8.890 | 8.890 | 8.750 | 8.750 | 8.750 | 11,253 |
| 2026-01-12 | 8.910 | 8.950 | 8.740 | 8.800 | 8.800 | 12,851 |
| 2026-01-09 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 12,045 |
| 2026-01-08 | 8.800 | 8.840 | 8.680 | 8.840 | 8.840 | 10,779 |
| 2026-01-07 | 8.910 | 8.930 | 8.720 | 8.730 | 8.730 | 13,664 |
| 2026-01-06 | 8.760 | 8.860 | 8.650 | 8.860 | 8.860 | 12,646 |
| 2026-01-05 | 8.720 | 8.800 | 8.600 | 8.790 | 8.790 | 14,991 |
| 2026-01-02 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | 19,626 |
| 2025-12-30 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 11,041 |
| 2025-12-29 | 8.710 | 8.790 | 8.600 | 8.780 | 8.780 | 13,513 |
| 2025-12-26 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 12,972 |
| 2025-12-23 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 11,036 |
| 2025-12-22 | 8.640 | 8.640 | 8.490 | 8.510 | 8.510 | 15,669 |
| 2025-12-19 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 15,660 |
| 2025-12-18 | 8.570 | 8.700 | 8.480 | 8.700 | 8.700 | 9,857 |
| 2025-12-17 | 8.740 | 8.740 | 8.470 | 8.570 | 8.570 | 16,789 |
| 2025-12-16 | 8.690 | 8.810 | 8.590 | 8.720 | 8.720 | 12,016 |
| 2025-12-15 | 8.590 | 8.850 | 8.520 | 8.850 | 8.850 | 14,212 |
| 2025-12-12 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 15,753 |
| 2025-12-11 | 8.510 | 8.650 | 8.510 | 8.640 | 8.640 | 10,134 |
| 2025-12-10 | 8.640 | 8.660 | 8.530 | 8.570 | 8.570 | 10,662 |
| 2025-12-09 | 8.580 | 8.640 | 8.430 | 8.610 | 8.610 | 15,909 |
| 2025-12-08 | 8.690 | 8.750 | 8.500 | 8.620 | 8.620 | 15,638 |
| 2025-12-05 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 18,833 |
| 2025-12-04 | 8.940 | 9.000 | 8.870 | 8.870 | 8.870 | 12,617 |
| 2025-12-03 | 8.770 | 8.960 | 8.730 | 8.910 | 8.910 | 12,793 |
| 2025-12-02 | 8.660 | 8.710 | 8.550 | 8.700 | 8.700 | 13,514 |
| 2025-12-01 | 8.790 | 8.790 | 8.540 | 8.660 | 8.660 | 19,916 |
| 2025-11-28 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 14,978 |
| 2025-11-27 | 8.540 | 8.700 | 8.440 | 8.700 | 8.700 | 11,318 |
| 2025-11-26 | 8.480 | 8.520 | 8.410 | 8.460 | 8.460 | 11,407 |
| 2025-11-25 | 8.490 | 8.510 | 8.360 | 8.390 | 8.390 | 14,793 |
| 2025-11-24 | 8.490 | 8.580 | 8.380 | 8.440 | 8.440 | 15,939 |
| 2025-11-21 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 16,959 |
| 2025-11-19 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 15,313 |
| 2025-11-18 | 8.680 | 8.680 | 8.510 | 8.550 | 8.550 | 10,179 |
| 2025-11-17 | 8.570 | 8.720 | 8.470 | 8.720 | 8.720 | 14,920 |
| 2025-11-14 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 14,606 |
| 2025-11-13 | 8.660 | 8.730 | 8.520 | 8.520 | 8.520 | 12,042 |
| 2025-11-12 | 8.680 | 8.700 | 8.580 | 8.660 | 8.660 | 10,553 |
| 2025-11-11 | 8.690 | 8.770 | 8.590 | 8.670 | 8.670 | 13,071 |
| 2025-11-10 | 8.730 | 8.790 | 8.580 | 8.600 | 8.600 | 19,405 |
| 2025-11-07 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 12,242 |
| 2025-11-06 | 8.810 | 8.880 | 8.540 | 8.710 | 8.710 | 15,651 |
| 2025-11-05 | 8.890 | 8.930 | 8.700 | 8.870 | 8.870 | 12,900 |
| 2025-11-04 | 8.800 | 8.880 | 8.660 | 8.830 | 8.830 | 14,008 |
| 2025-11-03 | 8.920 | 9.050 | 8.650 | 8.910 | 8.910 | 21,597 |
| 2025-10-31 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 12,880 |
| 2025-10-30 | 8.500 | 8.700 | 8.410 | 8.680 | 8.680 | 8,087 |
| 2025-10-29 | 8.540 | 8.650 | 8.490 | 8.490 | 8.490 | 8,446 |
| 2025-10-28 | 8.580 | 8.640 | 8.450 | 8.460 | 8.460 | 9,583 |
| 2025-10-27 | 8.440 | 8.630 | 8.430 | 8.500 | 8.500 | 10,285 |
| 2025-10-24 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 9,798 |
| 2025-10-23 | 8.370 | 8.440 | 8.260 | 8.440 | 8.440 | 8,375 |
| 2025-10-22 | 8.380 | 8.380 | 8.250 | 8.360 | 8.360 | 10,997 |
| 2025-10-21 | 8.670 | 8.670 | 8.300 | 8.310 | 8.310 | 16,165 |
| 2025-10-20 | 8.650 | 8.730 | 8.620 | 8.680 | 8.680 | 12,466 |
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.