Randon S.A. Implementos e Participações historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	9.180	9.180	8.870	8.870	8.595	37,200
2024-08-15	9.040	9.170	8.970	9.170	8.886	32,200
2024-08-14	9.240	9.240	9.020	9.020	8.741	10,000
2024-08-13	9.190	9.250	9.000	9.160	8.876	15,800
2024-08-12	9.280	9.310	9.080	9.090	8.809	16,800
2024-08-09	9.260	9.310	9.190	9.300	9.012	26,500
2024-08-08	8.700	9.260	8.630	9.260	8.973	61,700
2024-08-07	8.760	8.880	8.640	8.650	8.382	32,200
2024-08-06	8.890	8.890	8.650	8.650	8.382	25,700
2024-08-05	8.760	8.900	8.670	8.770	8.498	17,200
2024-08-02	8.950	9.150	8.800	8.900	8.624	38,600
2024-08-01	9.100	9.180	8.760	8.900	8.624	55,100
2024-07-31	9.070	9.190	8.840	9.070	8.789	33,800
2024-07-30	9.290	9.290	8.960	8.960	8.683	44,700
2024-07-29	9.450	9.450	9.190	9.360	9.070	30,200
2024-07-26	9.400	9.550	9.230	9.550	9.254	38,300
2024-07-25	9.610	9.610	9.130	9.500	9.206	73,900
2024-07-24	9.740	9.740	9.600	9.690	9.390	24,700
2024-07-23	9.640	9.750	9.600	9.750	9.448	16,300
2024-07-22	9.900	9.960	9.820	9.820	9.516	60,700
2024-07-19	10.170	10.220	9.710	9.850	9.396	69,900
2024-07-18	10.400	10.470	10.140	10.270	9.796	60,000
2024-07-17	10.310	10.400	10.150	10.400	9.920	43,700
2024-07-16	10.280	10.310	10.110	10.310	9.834	37,100
2024-07-15	10.260	10.450	10.210	10.310	9.834	23,700
2024-07-12	10.210	10.400	10.180	10.400	9.920	50,700
2024-07-11	10.190	10.300	10.140	10.300	9.825	19,700
2024-07-10	10.040	10.160	9.980	10.160	9.691	16,400
2024-07-09	9.810	10.080	9.720	10.080	9.615	16,100
2024-07-08	10.070	10.070	9.730	9.830	9.376	48,300
2024-07-05	9.980	10.100	9.920	10.100	9.634	15,900
2024-07-04	9.930	10.090	9.870	10.070	9.605	25,600
2024-07-03	9.580	10.000	9.580	10.000	9.539	129,800
2024-07-02	9.440	9.590	9.350	9.590	9.148	17,000
2024-07-01	9.260	9.540	9.200	9.540	9.100	31,900
2024-06-28	9.470	9.490	9.200	9.360	8.928	57,300
2024-06-27	9.150	9.350	9.100	9.350	8.919	16,800
2024-06-26	8.980	9.240	8.980	9.240	8.814	39,900
2024-06-25	9.100	9.260	8.890	9.220	8.795	374,300
2024-06-24	8.550	9.000	8.490	9.000	8.585	44,000
2024-06-21	8.490	8.630	8.350	8.630	8.232	37,900
2024-06-20	8.220	8.480	8.110	8.480	8.089	166,400
2024-06-19	7.750	8.070	7.750	8.070	7.698	44,400
2024-06-18	7.780	7.890	7.720	7.780	7.421	38,400
2024-06-17	7.900	7.910	7.740	7.740	7.383	32,600
2024-06-14	7.920	7.930	7.860	7.910	7.545	43,300
2024-06-13	7.950	7.950	7.830	7.910	7.545	28,300
2024-06-12	7.990	8.130	7.920	7.920	7.555	27,800
2024-06-11	7.920	7.980	7.880	7.980	7.612	15,400
2024-06-10	8.010	8.020	7.850	7.930	7.564	48,300
2024-06-07	8.020	8.100	7.940	8.100	7.726	21,400
2024-06-06	7.840	8.130	7.840	8.130	7.755	16,200
2024-06-05	8.000	8.130	7.800	7.860	7.497	91,800
2024-06-04	8.120	8.120	7.950	7.960	7.593	53,100
2024-06-03	8.200	8.230	8.100	8.230	7.850	39,600
2024-05-31	8.390	8.390	8.200	8.200	7.822	28,900
2024-05-29	8.530	8.530	8.270	8.390	8.003	76,600
2024-05-28	8.790	8.790	8.500	8.530	8.136	51,800
2024-05-27	8.640	8.700	8.580	8.690	8.289	26,400
2024-05-24	8.650	8.720	8.500	8.500	8.108	93,800

← NewerPage 10 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-30	0.0468 BRL
2024-12-19	0.2102 BRL
2024-07-22	0.1543 BRL
2023-12-20	0.3594 BRL
2023-07-21	0.2224 BRL
2022-12-22	0.2893 BRL
2022-07-20	0.2137 BRL
2022-04-19	0.3570 BRL
2021-12-22	0.1541 BRL
2021-07-23	0.1332 BRL
2021-04-19	0.3656 BRL
2020-12-18	0.1503 BRL
2020-08-17	0.0916 BRL
2019-12-18	0.1691 BRL
2019-07-26	0.1018 BRL
2019-05-06	0.0880 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.