Randon S.A. Implementos e Participações historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	9.960	9.960	9.930	9.930	9.184	300
2023-11-27	9.910	10.000	9.710	9.990	9.240	11,300
2023-11-24	10.030	10.100	9.900	9.900	9.157	7,100
2023-11-23	9.860	10.120	9.820	10.120	9.360	15,300
2023-11-22	9.830	9.870	9.730	9.860	9.120	5,800
2023-11-21	9.890	9.890	9.820	9.830	9.092	800
2023-11-20	9.900	9.900	9.640	9.890	9.147	7,200
2023-11-17	9.630	9.940	9.580	9.800	9.064	12,800
2023-11-16	9.700	9.800	9.600	9.790	9.055	38,700
2023-11-14	9.500	9.800	9.480	9.800	9.064	18,500
2023-11-13	9.700	9.800	9.440	9.650	8.925	6,900
2023-11-10	9.830	9.880	9.360	9.750	9.018	22,300
2023-11-09	9.830	9.900	9.830	9.880	9.138	28,900
2023-11-08	9.850	9.860	9.740	9.800	9.064	4,900
2023-11-07	9.770	9.860	9.760	9.860	9.120	3,900
2023-11-06	9.890	9.890	9.670	9.780	9.046	5,500
2023-11-03	9.640	9.900	9.640	9.880	9.138	20,700
2023-11-01	9.460	9.640	9.290	9.640	8.916	8,300
2023-10-31	9.580	9.600	9.320	9.540	8.824	6,800
2023-10-30	9.590	9.800	9.490	9.590	8.870	7,500
2023-10-27	9.620	9.700	9.580	9.650	8.925	3,900
2023-10-26	9.420	9.860	9.420	9.830	9.092	9,700
2023-10-25	9.590	9.590	9.400	9.510	8.796	2,600
2023-10-24	9.420	9.630	9.320	9.590	8.870	16,700
2023-10-23	9.280	9.620	9.280	9.560	8.842	9,700
2023-10-20	9.330	9.490	9.210	9.420	8.713	16,100
2023-10-19	9.130	9.680	9.130	9.570	8.851	21,900
2023-10-18	9.140	9.140	8.950	9.060	8.380	25,300
2023-10-17	9.170	9.300	9.130	9.170	8.481	7,300
2023-10-16	9.160	9.280	9.130	9.170	8.481	18,600
2023-10-13	9.070	9.150	9.050	9.050	8.370	32,400
2023-10-11	9.240	9.240	9.070	9.110	8.426	16,800
2023-10-10	9.000	9.320	8.990	9.200	8.509	18,100
2023-10-09	9.150	9.150	8.950	9.000	8.324	33,200
2023-10-06	8.990	9.000	8.780	9.000	8.324	33,200
2023-10-05	9.140	9.160	8.930	8.990	8.315	13,000
2023-10-04	9.150	9.240	9.120	9.200	8.509	7,300
2023-10-03	9.140	9.200	9.020	9.200	8.509	12,000
2023-10-02	9.320	9.440	9.060	9.150	8.463	8,500
2023-09-29	9.280	9.450	9.220	9.320	8.620	4,800
2023-09-28	9.310	9.380	9.280	9.280	8.583	17,600
2023-09-27	9.220	9.420	9.220	9.240	8.546	14,500
2023-09-26	9.290	9.360	9.220	9.250	8.555	1,600
2023-09-25	9.310	9.310	9.300	9.300	8.602	500
2023-09-22	9.400	9.400	9.240	9.240	8.546	8,200
2023-09-21	9.400	9.470	9.300	9.300	8.602	18,900
2023-09-20	9.620	9.700	9.460	9.460	8.750	15,500
2023-09-19	9.660	9.700	9.580	9.620	8.898	4,800
2023-09-18	9.660	9.680	9.540	9.670	8.944	13,600
2023-09-15	9.680	9.720	9.600	9.720	8.990	13,700
2023-09-14	9.730	9.750	9.650	9.750	9.018	7,300
2023-09-13	9.740	9.830	9.680	9.680	8.953	32,600
2023-09-12	9.690	9.820	9.620	9.750	9.018	10,000
2023-09-11	9.800	9.830	9.660	9.690	8.962	7,800
2023-09-08	10.000	10.000	9.740	9.740	9.009	6,600
2023-09-06	9.970	10.070	9.910	9.910	9.166	5,500
2023-09-05	9.990	9.990	9.940	9.970	9.221	700
2023-09-04	10.080	10.080	9.840	10.000	9.249	4,900
2023-09-01	9.570	10.180	9.570	9.940	9.194	39,700
2023-08-31	9.770	9.770	9.510	9.620	8.898	12,300

← NewerPage 13 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.