Randon S.A. Implementos e Participações historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	10.590	10.850	10.590	10.660	10.168	18,800
2024-02-26	10.510	10.640	10.460	10.460	9.977	5,100
2024-02-23	10.670	10.670	10.520	10.570	10.082	1,500
2024-02-22	10.630	10.700	10.590	10.600	10.111	7,500
2024-02-21	10.610	10.630	10.510	10.630	10.140	12,900
2024-02-20	10.790	10.790	10.450	10.510	10.025	30,600
2024-02-19	10.520	10.940	10.460	10.940	10.435	7,700
2024-02-16	10.440	10.700	10.350	10.620	10.130	9,800
2024-02-15	10.500	10.500	10.340	10.460	9.977	14,200
2024-02-14	10.520	10.680	10.380	10.500	10.016	8,100
2024-02-09	10.610	10.840	10.440	10.520	10.035	18,800
2024-02-08	11.120	11.250	10.520	10.610	10.120	25,900
2024-02-07	11.270	11.350	11.030	11.030	10.521	21,300
2024-02-06	11.300	11.400	11.260	11.400	10.874	12,300
2024-02-05	11.330	11.400	11.150	11.400	10.874	15,700
2024-02-02	11.230	11.480	11.100	11.330	10.807	28,200
2024-02-01	11.400	11.550	11.300	11.300	10.779	14,200
2024-01-31	11.300	11.600	11.300	11.540	11.008	26,900
2024-01-30	11.100	11.530	11.070	11.470	10.941	15,800
2024-01-29	11.420	11.420	11.150	11.250	10.731	41,300
2024-01-26	11.310	11.550	11.200	11.550	11.017	34,600
2024-01-25	11.390	11.390	11.220	11.390	10.864	21,000
2024-01-24	11.500	11.500	11.210	11.260	10.740	37,600
2024-01-23	11.060	11.510	10.920	11.510	10.979	23,400
2024-01-22	11.420	11.450	10.930	11.220	10.702	37,000
2024-01-19	11.260	11.420	11.030	11.420	10.893	12,700
2024-01-18	11.420	11.420	11.020	11.280	10.760	39,600
2024-01-17	11.510	11.550	11.340	11.550	11.017	22,700
2024-01-16	11.790	11.790	11.300	11.630	11.093	38,600
2024-01-15	11.730	11.800	11.310	11.800	11.256	27,900
2024-01-12	11.990	12.000	11.710	11.790	11.246	29,800
2024-01-11	11.880	12.100	11.860	12.100	11.542	16,100
2024-01-10	11.850	12.100	11.780	12.100	11.542	17,800
2024-01-09	11.860	11.980	11.720	11.980	11.427	15,500
2024-01-08	11.990	12.000	11.810	12.000	11.446	9,100
2024-01-05	11.920	12.000	11.610	12.000	11.446	25,200
2024-01-04	11.860	11.940	11.680	11.920	11.370	18,400
2024-01-03	11.570	12.000	11.500	12.000	11.446	16,800
2024-01-02	11.990	11.990	11.540	11.540	11.008	15,500
2023-12-28	11.950	12.000	11.730	12.000	11.446	18,200
2023-12-27	11.850	12.000	11.620	11.950	11.399	29,800
2023-12-26	11.970	11.990	11.630	11.980	11.427	35,700
2023-12-22	11.620	12.000	11.490	12.000	11.446	14,100
2023-12-21	11.690	11.700	11.280	11.640	11.103	23,800
2023-12-20	11.710	12.000	11.510	12.000	11.446	35,100
2023-12-19	11.890	11.890	11.580	11.840	10.951	20,900
2023-12-18	11.450	11.890	11.150	11.890	10.997	18,700
2023-12-15	11.190	11.480	11.040	11.480	10.618	11,700
2023-12-14	11.000	11.190	11.000	11.190	10.350	10,400
2023-12-13	10.750	11.000	10.420	11.000	10.174	12,100
2023-12-12	10.690	10.890	10.590	10.770	9.961	27,700
2023-12-11	10.570	10.650	10.430	10.650	9.850	9,500
2023-12-08	10.500	10.580	10.420	10.550	9.758	5,700
2023-12-07	10.290	10.500	10.160	10.500	9.712	68,600
2023-12-06	10.150	10.300	10.140	10.290	9.517	7,300
2023-12-05	10.080	10.190	10.020	10.190	9.425	4,200
2023-12-04	10.070	10.100	9.910	10.090	9.332	4,200
2023-12-01	9.940	10.130	9.820	10.110	9.351	14,100
2023-11-30	9.950	9.950	9.720	9.940	9.194	25,900
2023-11-29	9.930	9.950	9.880	9.950	9.203	1,600

← NewerPage 12 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.