RANI3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-27 | 7.050 | 7.330 | 7.050 | 7.260 | 7.260 | 18,521 |
| 2025-01-24 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 12,319 |
| 2025-01-23 | 7.080 | 7.090 | 7.010 | 7.020 | 7.020 | 11,233 |
| 2025-01-22 | 7.090 | 7.100 | 7.000 | 7.100 | 7.100 | 11,052 |
| 2025-01-21 | 7.100 | 7.140 | 6.990 | 7.050 | 7.050 | 15,830 |
| 2025-01-20 | 6.960 | 7.100 | 6.950 | 7.030 | 7.030 | 12,925 |
| 2025-01-17 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 21,242 |
| 2025-01-16 | 7.090 | 7.090 | 6.900 | 6.970 | 6.970 | 19,056 |
| 2025-01-15 | 6.990 | 7.090 | 6.940 | 7.090 | 7.090 | 17,690 |
| 2025-01-14 | 6.970 | 6.990 | 6.850 | 6.920 | 6.920 | 13,322 |
| 2025-01-13 | 6.990 | 7.080 | 6.900 | 6.920 | 6.920 | 15,252 |
| 2025-01-10 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 15,098 |
| 2025-01-09 | 7.040 | 7.040 | 6.880 | 7.000 | 7.000 | 14,510 |
| 2025-01-08 | 7.000 | 7.070 | 6.910 | 6.990 | 6.990 | 22,928 |
| 2025-01-07 | 6.750 | 7.060 | 6.750 | 7.000 | 7.000 | 30,099 |
| 2025-01-06 | 6.530 | 6.760 | 6.460 | 6.650 | 6.650 | 23,454 |
| 2025-01-03 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 33,179 |
| 2025-01-02 | 6.880 | 6.900 | 6.680 | 6.700 | 6.700 | 31,658 |
| 2024-12-30 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 24,458 |
| 2024-12-27 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 27,432 |
| 2024-12-26 | 7.030 | 7.030 | 6.910 | 6.980 | 6.980 | 16,622 |
| 2024-12-23 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 20,494 |
| 2024-12-20 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 18,674 |
| 2024-12-19 | 7.000 | 7.000 | 6.790 | 6.880 | 6.880 | 25,293 |
| 2024-12-18 | 7.080 | 7.080 | 6.820 | 6.930 | 6.930 | 26,485 |
| 2024-12-17 | 7.040 | 7.150 | 6.990 | 7.030 | 7.030 | 14,905 |
| 2024-12-16 | 7.010 | 7.100 | 6.980 | 7.070 | 7.070 | 14,789 |
| 2024-12-13 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 17,833 |
| 2024-12-12 | 7.200 | 7.200 | 6.960 | 7.060 | 7.060 | 19,867 |
| 2024-12-11 | 7.050 | 7.230 | 6.990 | 7.230 | 7.230 | 17,024 |
← NewerPage 8 of 8 · 450 trading days
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.