RANI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 12,945 |
| 2025-04-24 | 7.180 | 7.480 | 7.110 | 7.470 | 7.470 | 14,554 |
| 2025-04-23 | 7.330 | 7.470 | 7.280 | 7.450 | 7.450 | 15,932 |
| 2025-04-22 | 7.190 | 7.270 | 7.150 | 7.240 | 7.240 | 15,228 |
| 2025-04-17 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 10,217 |
| 2025-04-16 | 7.270 | 7.270 | 7.110 | 7.190 | 7.190 | 15,071 |
| 2025-04-15 | 7.310 | 7.310 | 7.150 | 7.170 | 7.170 | 14,444 |
| 2025-04-14 | 7.200 | 7.300 | 7.160 | 7.200 | 7.200 | 14,767 |
| 2025-04-11 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 13,943 |
| 2025-04-10 | 7.260 | 7.310 | 7.080 | 7.170 | 7.170 | 14,243 |
| 2025-04-09 | 7.140 | 7.320 | 7.010 | 7.270 | 7.270 | 15,261 |
| 2025-04-08 | 7.230 | 7.290 | 7.060 | 7.150 | 7.150 | 23,788 |
| 2025-04-07 | 7.450 | 7.450 | 7.120 | 7.180 | 7.180 | 21,920 |
| 2025-04-04 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 19,977 |
| 2025-04-03 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 11,786 |
| 2025-04-02 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 13,729 |
| 2025-04-01 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 17,332 |
| 2025-03-31 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 17,418 |
| 2025-03-28 | 7.220 | 7.220 | 7.220 | 7.220 | 7.220 | 17,836 |
| 2025-03-27 | 7.320 | 7.320 | 7.160 | 7.180 | 7.180 | 20,174 |
| 2025-03-26 | 7.430 | 7.430 | 7.180 | 7.250 | 7.250 | 30,993 |
| 2025-03-25 | 7.290 | 7.360 | 7.210 | 7.240 | 7.240 | 11,171 |
| 2025-03-24 | 7.290 | 7.290 | 7.160 | 7.250 | 7.250 | 26,008 |
| 2025-03-21 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 20,426 |
| 2025-03-20 | 7.450 | 7.450 | 7.220 | 7.250 | 7.250 | 21,667 |
| 2025-03-19 | 7.470 | 7.530 | 7.290 | 7.440 | 7.440 | 12,272 |
| 2025-03-18 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 12,990 |
| 2025-03-17 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 13,726 |
| 2025-03-14 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 10,653 |
| 2025-03-13 | 7.250 | 7.380 | 7.130 | 7.380 | 7.380 | 10,170 |
| 2025-03-12 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 14,893 |
| 2025-03-11 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 20,205 |
| 2025-03-10 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 26,519 |
| 2025-03-07 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 23,260 |
| 2025-03-06 | 7.330 | 7.630 | 7.320 | 7.630 | 7.630 | 30,024 |
| 2025-03-05 | 7.310 | 7.400 | 7.250 | 7.250 | 7.250 | 13,291 |
| 2025-02-28 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 14,973 |
| 2025-02-27 | 7.350 | 7.410 | 7.230 | 7.410 | 7.410 | 15,188 |
| 2025-02-26 | 7.550 | 7.640 | 7.280 | 7.350 | 7.350 | 17,658 |
| 2025-02-25 | 7.550 | 7.660 | 7.500 | 7.580 | 7.580 | 17,802 |
| 2025-02-24 | 7.270 | 7.860 | 7.210 | 7.500 | 7.500 | 59,922 |
| 2025-02-21 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 45,603 |
| 2025-02-20 | 7.160 | 7.180 | 7.080 | 7.150 | 7.150 | 14,633 |
| 2025-02-19 | 7.230 | 7.230 | 7.080 | 7.100 | 7.100 | 15,773 |
| 2025-02-18 | 7.220 | 7.230 | 7.120 | 7.170 | 7.170 | 13,940 |
| 2025-02-17 | 7.140 | 7.380 | 7.140 | 7.170 | 7.170 | 16,610 |
| 2025-02-14 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 18,543 |
| 2025-02-13 | 7.020 | 7.060 | 6.880 | 7.000 | 7.000 | 25,585 |
| 2025-02-12 | 7.110 | 7.180 | 7.010 | 7.020 | 7.020 | 35,606 |
| 2025-02-11 | 7.110 | 7.190 | 7.060 | 7.160 | 7.160 | 10,818 |
| 2025-02-10 | 7.050 | 7.200 | 7.030 | 7.030 | 7.030 | 17,552 |
| 2025-02-07 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 18,535 |
| 2025-02-06 | 7.310 | 7.310 | 7.160 | 7.170 | 7.170 | 12,788 |
| 2025-02-05 | 7.310 | 7.390 | 7.230 | 7.250 | 7.250 | 12,653 |
| 2025-02-04 | 7.470 | 7.480 | 7.340 | 7.340 | 7.340 | 11,522 |
| 2025-02-03 | 7.350 | 7.490 | 7.190 | 7.480 | 7.480 | 18,015 |
| 2025-01-31 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 17,355 |
| 2025-01-30 | 7.050 | 7.320 | 7.040 | 7.260 | 7.260 | 13,117 |
| 2025-01-29 | 7.060 | 7.140 | 7.000 | 7.030 | 7.030 | 17,082 |
| 2025-01-28 | 7.200 | 7.300 | 7.070 | 7.130 | 7.130 | 13,659 |
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.