RANI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 10,352 |
| 2025-07-24 | 7.250 | 7.290 | 7.160 | 7.270 | 7.270 | 11,617 |
| 2025-07-23 | 7.190 | 7.320 | 7.160 | 7.290 | 7.290 | 10,298 |
| 2025-07-22 | 7.210 | 7.300 | 7.180 | 7.250 | 7.250 | 10,689 |
| 2025-07-21 | 7.110 | 7.230 | 7.110 | 7.150 | 7.150 | 19,237 |
| 2025-07-18 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 24,379 |
| 2025-07-17 | 7.380 | 7.380 | 7.230 | 7.340 | 7.340 | 12,058 |
| 2025-07-16 | 7.370 | 7.370 | 7.190 | 7.330 | 7.330 | 15,591 |
| 2025-07-15 | 7.260 | 7.330 | 7.200 | 7.330 | 7.330 | 18,473 |
| 2025-07-14 | 7.360 | 7.400 | 7.200 | 7.260 | 7.260 | 24,270 |
| 2025-07-11 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 19,612 |
| 2025-07-10 | 7.280 | 7.350 | 7.170 | 7.280 | 7.280 | 18,858 |
| 2025-07-09 | 7.430 | 7.430 | 7.230 | 7.300 | 7.300 | 23,476 |
| 2025-07-08 | 7.500 | 7.530 | 7.250 | 7.480 | 7.480 | 32,450 |
| 2025-07-07 | 7.640 | 7.640 | 7.400 | 7.470 | 7.470 | 25,386 |
| 2025-07-04 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 16,894 |
| 2025-07-03 | 7.420 | 7.640 | 7.370 | 7.620 | 7.620 | 17,436 |
| 2025-07-02 | 7.390 | 7.410 | 7.280 | 7.410 | 7.410 | 19,742 |
| 2025-07-01 | 7.300 | 7.390 | 7.280 | 7.390 | 7.390 | 20,344 |
| 2025-06-30 | 7.430 | 7.470 | 7.300 | 7.440 | 7.440 | 25,402 |
| 2025-06-27 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 13,104 |
| 2025-06-26 | 7.230 | 7.310 | 7.140 | 7.310 | 7.310 | 17,932 |
| 2025-06-25 | 7.360 | 7.360 | 7.160 | 7.240 | 7.240 | 27,554 |
| 2025-06-24 | 7.370 | 7.390 | 7.270 | 7.360 | 7.360 | 15,213 |
| 2025-06-23 | 7.440 | 7.460 | 7.270 | 7.370 | 7.370 | 25,367 |
| 2025-06-20 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 20,304 |
| 2025-06-18 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 10,956 |
| 2025-06-17 | 7.740 | 7.770 | 7.570 | 7.620 | 7.620 | 12,705 |
| 2025-06-16 | 7.580 | 7.780 | 7.570 | 7.670 | 7.670 | 14,705 |
| 2025-06-13 | 7.630 | 7.630 | 7.630 | 7.630 | 7.630 | 13,878 |
| 2025-06-12 | 7.800 | 7.800 | 7.590 | 7.710 | 7.710 | 13,407 |
| 2025-06-11 | 7.570 | 7.700 | 7.450 | 7.700 | 7.700 | 12,161 |
| 2025-06-10 | 7.610 | 7.610 | 7.470 | 7.540 | 7.540 | 10,367 |
| 2025-06-09 | 7.650 | 7.660 | 7.470 | 7.540 | 7.540 | 22,420 |
| 2025-06-06 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 16,635 |
| 2025-06-05 | 7.850 | 7.960 | 7.760 | 7.850 | 7.850 | 11,919 |
| 2025-06-04 | 7.880 | 7.950 | 7.800 | 7.820 | 7.820 | 11,272 |
| 2025-06-03 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 17,743 |
| 2025-06-02 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 24,399 |
| 2025-05-30 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 22,501 |
| 2025-05-29 | 7.580 | 7.580 | 7.580 | 7.580 | 7.580 | 16,869 |
| 2025-05-28 | 7.730 | 7.730 | 7.630 | 7.720 | 7.720 | 15,612 |
| 2025-05-27 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 14,916 |
| 2025-05-26 | 7.710 | 7.760 | 7.590 | 7.650 | 7.650 | 14,144 |
| 2025-05-23 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 21,807 |
| 2025-05-22 | 7.850 | 7.880 | 7.740 | 7.760 | 7.760 | 15,992 |
| 2025-05-21 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 27,419 |
| 2025-05-20 | 7.800 | 7.800 | 7.670 | 7.750 | 7.750 | 14,085 |
| 2025-05-19 | 7.860 | 7.980 | 7.740 | 7.820 | 7.820 | 16,054 |
| 2025-05-16 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 14,290 |
| 2025-05-15 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 10,131 |
| 2025-05-14 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 12,116 |
| 2025-05-13 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 13,219 |
| 2025-05-12 | 7.910 | 7.910 | 7.910 | 7.910 | 7.910 | 15,951 |
| 2025-05-09 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 0 |
| 2025-05-05 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 18,706 |
| 2025-05-02 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 25,453 |
| 2025-04-30 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 22,278 |
| 2025-04-29 | 7.490 | 7.670 | 7.490 | 7.660 | 7.660 | 10,740 |
| 2025-04-28 | 7.550 | 7.580 | 7.440 | 7.500 | 7.500 | 11,126 |
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.