RANI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 13,370 |
| 2025-10-16 | 8.890 | 8.920 | 8.700 | 8.860 | 8.860 | 10,176 |
| 2025-10-15 | 8.800 | 8.940 | 8.780 | 8.810 | 8.810 | 12,530 |
| 2025-10-14 | 8.660 | 8.940 | 8.650 | 8.750 | 8.750 | 11,901 |
| 2025-10-13 | 8.740 | 8.870 | 8.610 | 8.710 | 8.710 | 13,304 |
| 2025-10-10 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 14,782 |
| 2025-10-09 | 8.900 | 8.980 | 8.830 | 8.830 | 8.830 | 12,436 |
| 2025-10-08 | 8.710 | 8.980 | 8.700 | 8.950 | 8.950 | 13,526 |
| 2025-10-07 | 8.790 | 8.810 | 8.690 | 8.790 | 8.790 | 14,182 |
| 2025-10-06 | 8.790 | 8.800 | 8.600 | 8.800 | 8.800 | 14,814 |
| 2025-10-03 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 15,985 |
| 2025-10-02 | 8.790 | 8.870 | 8.630 | 8.870 | 8.870 | 23,412 |
| 2025-10-01 | 8.370 | 8.780 | 8.340 | 8.780 | 8.780 | 20,439 |
| 2025-09-30 | 8.320 | 8.400 | 8.260 | 8.270 | 8.270 | 13,106 |
| 2025-09-29 | 8.320 | 8.410 | 8.300 | 8.390 | 8.390 | 12,348 |
| 2025-09-26 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 9,423 |
| 2025-09-25 | 8.360 | 8.420 | 8.220 | 8.310 | 8.310 | 11,590 |
| 2025-09-24 | 8.310 | 8.410 | 8.270 | 8.300 | 8.300 | 11,596 |
| 2025-09-23 | 8.180 | 8.370 | 8.180 | 8.370 | 8.370 | 12,555 |
| 2025-09-22 | 8.370 | 8.420 | 8.130 | 8.180 | 8.180 | 18,511 |
| 2025-09-19 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | 10,361 |
| 2025-09-18 | 8.400 | 8.430 | 8.260 | 8.350 | 8.350 | 9,447 |
| 2025-09-17 | 8.380 | 8.560 | 8.340 | 8.390 | 8.390 | 14,871 |
| 2025-09-16 | 8.250 | 8.450 | 8.210 | 8.430 | 8.430 | 15,229 |
| 2025-09-15 | 8.150 | 8.260 | 8.070 | 8.260 | 8.260 | 16,331 |
| 2025-09-12 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 13,693 |
| 2025-09-11 | 8.210 | 8.340 | 8.170 | 8.270 | 8.270 | 9,789 |
| 2025-09-10 | 8.300 | 8.380 | 8.150 | 8.150 | 8.150 | 13,670 |
| 2025-09-09 | 8.280 | 8.310 | 8.200 | 8.300 | 8.300 | 10,942 |
| 2025-09-08 | 8.300 | 8.380 | 8.190 | 8.320 | 8.320 | 15,589 |
| 2025-09-05 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 12,637 |
| 2025-09-04 | 8.240 | 8.440 | 8.230 | 8.400 | 8.400 | 13,310 |
| 2025-09-03 | 8.240 | 8.350 | 8.190 | 8.310 | 8.310 | 13,270 |
| 2025-09-02 | 8.200 | 8.300 | 8.050 | 8.300 | 8.300 | 18,144 |
| 2025-09-01 | 7.980 | 8.250 | 7.940 | 8.250 | 8.250 | 27,398 |
| 2025-08-29 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 15,522 |
| 2025-08-28 | 7.930 | 8.000 | 7.800 | 7.910 | 7.910 | 15,750 |
| 2025-08-27 | 7.640 | 7.930 | 7.590 | 7.910 | 7.910 | 13,119 |
| 2025-08-26 | 7.690 | 7.720 | 7.600 | 7.650 | 7.650 | 13,010 |
| 2025-08-25 | 7.650 | 7.750 | 7.600 | 7.700 | 7.700 | 14,763 |
| 2025-08-22 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 16,755 |
| 2025-08-21 | 7.400 | 7.430 | 7.340 | 7.360 | 7.360 | 11,363 |
| 2025-08-20 | 7.390 | 7.490 | 7.360 | 7.380 | 7.380 | 13,009 |
| 2025-08-19 | 7.450 | 7.520 | 7.310 | 7.500 | 7.500 | 20,783 |
| 2025-08-18 | 7.410 | 7.630 | 7.350 | 7.560 | 7.560 | 14,654 |
| 2025-08-15 | 7.380 | 7.430 | 7.310 | 7.430 | 7.430 | 13,892 |
| 2025-08-14 | 7.600 | 7.600 | 7.330 | 7.360 | 7.360 | 15,642 |
| 2025-08-13 | 7.680 | 7.690 | 7.500 | 7.570 | 7.570 | 11,203 |
| 2025-08-12 | 7.700 | 7.750 | 7.620 | 7.690 | 7.690 | 11,086 |
| 2025-08-11 | 7.700 | 7.770 | 7.590 | 7.680 | 7.680 | 13,908 |
| 2025-08-08 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 17,673 |
| 2025-08-07 | 8.000 | 8.070 | 7.870 | 7.990 | 7.990 | 17,255 |
| 2025-08-06 | 7.970 | 8.100 | 7.900 | 8.030 | 8.030 | 15,227 |
| 2025-08-05 | 7.890 | 8.000 | 7.720 | 8.000 | 8.000 | 21,682 |
| 2025-08-04 | 7.600 | 7.850 | 7.430 | 7.850 | 7.850 | 23,853 |
| 2025-08-01 | 7.610 | 7.610 | 7.610 | 7.610 | 7.610 | 20,100 |
| 2025-07-31 | 7.310 | 7.670 | 7.290 | 7.430 | 7.430 | 24,564 |
| 2025-07-30 | 7.220 | 7.300 | 7.090 | 7.270 | 7.270 | 13,888 |
| 2025-07-29 | 7.120 | 7.230 | 7.080 | 7.220 | 7.220 | 11,719 |
| 2025-07-28 | 7.270 | 7.300 | 7.070 | 7.160 | 7.160 | 24,510 |
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.