Randon S.A. Implementos e Participações historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	9.800	9.880	9.700	9.830	9.092	5,400
2023-08-29	9.860	9.930	9.800	9.900	9.157	2,200
2023-08-28	10.000	10.000	9.680	9.880	9.138	13,200
2023-08-25	10.000	10.000	9.880	9.900	9.157	500
2023-08-24	9.980	9.990	9.980	9.980	9.231	900
2023-08-23	9.880	10.090	9.880	9.920	9.175	10,200
2023-08-22	9.660	9.880	9.660	9.840	9.101	6,900
2023-08-21	9.660	9.660	9.540	9.640	8.916	10,600
2023-08-18	9.710	9.810	9.670	9.730	8.999	7,900
2023-08-17	9.820	9.840	9.730	9.800	9.064	7,200
2023-08-16	9.890	10.060	9.790	9.810	9.073	38,400
2023-08-15	9.780	10.020	9.730	9.870	9.129	25,100
2023-08-14	9.990	10.150	9.800	9.800	9.064	33,900
2023-08-11	9.780	9.990	9.780	9.930	9.184	10,400
2023-08-10	9.990	10.030	9.730	9.790	9.055	14,800
2023-08-09	9.820	9.880	9.740	9.830	9.092	22,200
2023-08-08	9.810	10.040	9.740	9.740	9.009	15,900
2023-08-07	9.930	9.980	9.850	9.860	9.120	21,900
2023-08-04	9.970	10.040	9.910	9.910	9.166	8,400
2023-08-03	10.240	10.390	9.800	9.800	9.064	61,400
2023-08-02	9.970	10.220	9.970	10.200	9.434	87,800
2023-08-01	9.880	9.990	9.850	9.970	9.221	5,500
2023-07-31	9.970	10.190	9.860	9.870	9.129	36,100
2023-07-28	9.610	10.000	9.610	10.000	9.249	54,700
2023-07-27	9.670	9.750	9.600	9.600	8.879	10,800
2023-07-26	9.740	9.750	9.510	9.630	8.907	16,500
2023-07-25	9.870	9.910	9.750	9.750	9.018	18,100
2023-07-24	9.770	9.880	9.720	9.800	9.064	17,900
2023-07-21	10.060	10.200	9.970	10.140	9.379	36,300
2023-07-20	9.910	10.090	9.850	10.060	9.099	37,600
2023-07-19	9.970	9.990	9.760	9.840	8.900	18,700
2023-07-18	9.900	9.950	9.740	9.740	8.809	27,500
2023-07-17	9.910	10.000	9.850	9.850	8.909	7,500
2023-07-14	10.140	10.140	9.800	9.990	9.036	9,100
2023-07-13	9.980	10.370	9.980	10.140	9.171	29,800
2023-07-12	9.930	9.990	9.890	9.970	9.017	3,500
2023-07-11	9.850	9.920	9.730	9.920	8.972	5,900
2023-07-10	9.980	10.050	9.940	10.000	9.045	26,500
2023-07-07	9.830	10.000	9.830	10.000	9.045	21,400
2023-07-06	9.790	9.850	9.790	9.820	8.882	2,200
2023-07-05	9.810	9.900	9.770	9.770	8.837	1,900
2023-07-04	9.910	9.910	9.660	9.730	8.800	12,900
2023-07-03	10.130	10.260	9.920	9.960	9.008	21,500
2023-06-30	9.790	10.000	9.780	10.000	9.045	6,100
2023-06-29	9.750	9.990	9.750	9.750	8.818	6,400
2023-06-28	9.810	9.890	9.660	9.660	8.737	24,200
2023-06-27	9.790	9.850	9.760	9.770	8.837	1,000
2023-06-26	9.990	10.000	9.710	9.800	8.864	13,300
2023-06-23	10.010	10.050	9.950	10.000	9.045	4,000
2023-06-22	9.950	10.090	9.860	10.010	9.054	42,300
2023-06-21	9.830	10.070	9.830	9.950	8.999	27,600
2023-06-20	9.880	9.930	9.830	9.830	8.891	8,800
2023-06-19	9.790	9.890	9.770	9.880	8.936	4,000
2023-06-16	9.790	9.980	9.770	9.900	8.954	42,600
2023-06-15	9.850	9.850	9.700	9.790	8.855	36,400
2023-06-14	9.700	9.950	9.690	9.850	8.909	26,400
2023-06-13	9.850	9.910	9.670	9.680	8.755	15,500
2023-06-12	10.000	10.000	9.710	9.810	8.873	18,700
2023-06-09	10.120	10.210	9.920	9.920	8.972	27,700
2023-06-07	9.550	9.980	9.550	9.970	9.017	23,600

← NewerPage 14 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.