Randon S.A. Implementos e Participações historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	8.790	8.790	8.630	8.630	8.232	26,600
2024-05-22	8.750	8.850	8.580	8.850	8.442	75,900
2024-05-21	8.680	8.780	8.500	8.780	8.375	61,600
2024-05-20	8.820	8.820	8.610	8.780	8.375	47,600
2024-05-17	8.850	8.870	8.700	8.820	8.413	50,000
2024-05-16	8.880	8.910	8.620	8.850	8.442	75,500
2024-05-15	8.950	8.950	8.690	8.850	8.442	102,500
2024-05-14	8.840	8.970	8.690	8.970	8.556	107,900
2024-05-13	9.000	9.000	8.650	8.960	8.547	36,900
2024-05-10	9.230	9.250	8.960	9.000	8.585	18,700
2024-05-09	9.340	9.340	8.470	9.260	8.833	98,000
2024-05-08	9.600	9.600	9.250	9.490	9.052	18,000
2024-05-07	9.560	9.600	9.400	9.600	9.157	12,700
2024-05-06	9.500	9.600	9.400	9.600	9.157	17,200
2024-05-03	9.230	9.500	9.230	9.500	9.062	27,000
2024-05-02	9.070	9.270	9.010	9.270	8.842	9,900
2024-04-30	9.430	9.430	9.010	9.130	8.709	27,000
2024-04-29	9.480	9.510	9.250	9.400	8.966	34,200
2024-04-26	9.720	9.720	9.420	9.480	9.043	31,600
2024-04-25	9.840	9.840	9.380	9.560	9.119	39,300
2024-04-24	9.630	9.970	9.620	9.970	9.510	39,500
2024-04-23	9.750	9.750	9.500	9.730	9.281	28,900
2024-04-22	10.060	10.060	9.760	9.780	9.329	149,400
2024-04-19	10.190	10.230	9.940	10.070	9.605	21,700
2024-04-18	10.200	10.290	10.000	10.190	9.720	24,800
2024-04-17	10.450	10.500	10.230	10.230	9.758	29,500
2024-04-16	10.700	10.700	10.340	10.360	9.882	85,100
2024-04-15	10.870	10.930	10.720	10.720	10.225	13,400
2024-04-12	10.960	10.990	10.760	10.980	10.473	19,700
2024-04-11	11.070	11.110	10.970	11.060	10.550	13,900
2024-04-10	11.180	11.240	11.030	11.190	10.674	16,800
2024-04-09	10.930	11.320	10.920	11.320	10.798	144,800
2024-04-08	10.530	10.930	10.490	10.930	10.426	39,100
2024-04-05	10.550	10.600	10.430	10.600	10.111	24,500
2024-04-04	10.550	10.720	10.500	10.620	10.130	71,800
2024-04-03	10.480	10.660	10.340	10.660	10.168	34,100
2024-04-02	10.460	10.580	10.360	10.580	10.092	21,600
2024-04-01	10.710	10.760	10.400	10.400	9.920	103,100
2024-03-28	10.550	10.800	10.490	10.780	10.283	100,800
2024-03-27	10.680	10.690	10.530	10.590	10.101	64,600
2024-03-26	10.980	10.980	10.600	10.660	10.168	57,800
2024-03-25	10.960	11.090	10.810	10.910	10.407	11,900
2024-03-22	10.960	11.090	10.870	10.870	10.368	12,600
2024-03-21	11.290	11.290	10.960	10.960	10.454	32,000
2024-03-20	11.140	11.400	10.860	11.400	10.874	27,400
2024-03-19	11.440	11.440	11.130	11.130	10.616	37,400
2024-03-18	11.390	11.430	11.290	11.430	10.903	5,000
2024-03-15	11.230	11.400	11.140	11.400	10.874	8,700
2024-03-14	11.160	11.270	11.160	11.270	10.750	5,300
2024-03-13	11.020	11.280	10.750	11.280	10.760	25,100
2024-03-12	11.140	11.150	10.930	11.150	10.636	7,800
2024-03-11	11.040	11.140	10.900	11.140	10.626	5,800
2024-03-08	11.140	11.230	10.860	11.070	10.559	7,500
2024-03-07	10.980	11.200	10.870	11.200	10.683	7,800
2024-03-06	10.800	10.810	10.770	10.770	10.273	5,100
2024-03-05	10.660	10.800	10.660	10.800	10.302	2,200
2024-03-04	10.740	10.920	10.660	10.750	10.254	4,200
2024-03-01	10.670	10.770	10.640	10.730	10.235	7,600
2024-02-29	10.620	10.700	10.550	10.660	10.168	6,200
2024-02-28	10.780	10.800	10.580	10.610	10.120	7,500

← NewerPage 11 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.