Randon S.A. Implementos e Participações historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	9.800	9.800	9.410	9.550	8.638	13,100
2023-06-05	9.400	9.570	9.380	9.570	8.656	5,500
2023-06-02	9.300	9.530	9.300	9.380	8.484	12,300
2023-06-01	9.120	9.500	9.050	9.300	8.411	18,300
2023-05-31	9.070	9.230	9.040	9.190	8.312	5,200
2023-05-30	9.220	9.220	9.050	9.200	8.321	5,700
2023-05-29	9.320	9.320	9.040	9.170	8.294	11,600
2023-05-26	9.430	9.430	9.100	9.430	8.529	2,500
2023-05-25	8.990	9.260	8.990	9.260	8.375	26,500
2023-05-24	9.000	9.090	8.940	8.940	8.086	2,800
2023-05-23	8.960	9.160	8.850	9.090	8.222	7,600
2023-05-22	8.890	9.080	8.880	9.000	8.140	7,500
2023-05-19	8.810	8.990	8.810	8.880	8.032	14,000
2023-05-18	8.760	8.820	8.670	8.820	7.977	11,900
2023-05-17	8.690	8.760	8.580	8.700	7.869	12,800
2023-05-16	8.810	8.850	8.700	8.700	7.869	6,700
2023-05-15	8.790	8.860	8.510	8.730	7.896	7,300
2023-05-12	8.520	8.710	8.440	8.670	7.842	7,900
2023-05-11	8.250	8.690	8.250	8.570	7.751	24,500
2023-05-10	8.180	8.400	8.110	8.390	7.588	6,100
2023-05-09	8.010	8.160	7.940	8.160	7.380	13,000
2023-05-08	7.810	8.030	7.810	7.970	7.209	76,000
2023-05-05	7.870	7.870	7.710	7.710	6.973	64,700
2023-05-04	7.920	8.200	7.740	7.750	7.010	55,300
2023-05-03	7.920	8.040	7.810	7.920	7.163	38,000
2023-05-02	7.700	7.950	7.650	7.940	7.181	5,600
2023-04-28	7.780	7.870	7.700	7.720	6.982	58,700
2023-04-27	7.650	7.920	7.640	7.750	7.010	12,700
2023-04-26	7.700	7.900	7.650	7.870	7.118	20,100
2023-04-25	7.870	7.900	7.700	7.700	6.964	27,300
2023-04-24	7.890	7.890	7.700	7.890	7.136	21,700
2023-04-20	7.630	8.000	7.630	7.900	7.145	31,100
2023-04-19	7.450	7.660	7.450	7.630	6.901	60,400
2023-04-18	7.440	7.560	7.440	7.460	6.747	1,300
2023-04-17	7.410	7.680	7.400	7.430	6.720	14,000
2023-04-14	7.380	7.410	7.300	7.400	6.693	6,500
2023-04-13	7.340	7.410	7.270	7.270	6.575	7,200
2023-04-12	7.270	7.480	7.270	7.350	6.648	6,100
2023-04-11	7.130	7.350	7.130	7.250	6.557	8,700
2023-04-10	6.960	7.120	6.950	7.120	6.440	5,200
2023-04-06	6.950	7.130	6.950	7.020	6.349	8,000
2023-04-05	7.000	7.060	6.890	6.920	6.259	2,700
2023-04-04	7.050	7.140	7.000	7.060	6.386	1,000
2023-04-03	7.190	7.200	6.620	7.050	6.376	12,900
2023-03-31	7.170	7.180	7.050	7.070	6.395	4,400
2023-03-30	7.170	7.170	7.050	7.120	6.440	5,500
2023-03-29	6.880	7.050	6.850	7.030	6.358	4,900
2023-03-28	6.910	6.910	6.780	6.860	6.205	24,800
2023-03-27	6.890	6.990	6.670	6.710	6.069	31,000
2023-03-24	7.070	7.070	6.700	6.720	6.078	108,800
2023-03-23	7.150	7.150	6.810	6.890	6.232	29,100
2023-03-22	7.130	7.130	7.050	7.070	6.395	8,700
2023-03-21	7.080	7.110	7.050	7.090	6.413	18,000
2023-03-20	7.160	7.180	7.080	7.080	6.404	14,800
2023-03-17	7.130	7.160	7.100	7.160	6.476	16,300
2023-03-16	7.180	7.230	7.160	7.160	6.476	8,400
2023-03-15	7.320	7.320	7.160	7.260	6.566	6,800
2023-03-14	7.310	7.340	7.280	7.310	6.612	31,300
2023-03-13	7.400	7.510	7.300	7.310	6.612	25,900
2023-03-10	7.580	7.580	7.390	7.400	6.693	22,900

← NewerPage 15 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.