Randon S.A. Implementos e Participações historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	7.430	7.590	7.430	7.580	6.856	4,100
2023-03-08	7.340	7.630	7.310	7.390	6.684	57,300
2023-03-07	7.430	7.560	7.320	7.320	6.621	28,100
2023-03-06	7.630	7.630	7.400	7.430	6.720	41,200
2023-03-03	7.530	7.690	7.390	7.390	6.684	33,100
2023-03-02	7.760	7.790	7.490	7.500	6.783	29,600
2023-03-01	7.860	7.990	7.600	7.760	7.019	15,600
2023-02-28	7.870	7.960	7.850	7.860	7.109	5,800
2023-02-27	7.890	7.990	7.760	7.870	7.118	23,000
2023-02-24	7.810	7.900	7.690	7.800	7.055	20,200
2023-02-23	7.680	7.850	7.680	7.820	7.073	15,000
2023-02-22	7.680	7.690	7.560	7.600	6.874	10,500
2023-02-17	7.740	7.970	7.650	7.670	6.937	17,200
2023-02-16	7.730	7.950	7.730	7.740	7.001	7,800
2023-02-15	7.750	7.930	7.650	7.740	7.001	13,800
2023-02-14	7.800	7.860	7.720	7.800	7.055	8,900
2023-02-13	7.820	7.850	7.710	7.720	6.982	11,000
2023-02-10	7.890	7.900	7.670	7.690	6.955	7,100
2023-02-09	7.860	7.940	7.670	7.670	6.937	8,700
2023-02-08	7.670	7.890	7.670	7.860	7.109	10,000
2023-02-07	7.790	7.810	7.670	7.670	6.937	5,700
2023-02-06	7.650	7.910	7.650	7.720	6.982	12,300
2023-02-03	7.800	7.800	7.650	7.650	6.919	13,400
2023-02-02	7.900	8.120	7.800	7.800	7.055	10,300
2023-02-01	7.840	7.980	7.790	7.890	7.136	9,000
2023-01-31	7.820	7.900	7.810	7.860	7.109	1,200
2023-01-30	8.000	8.120	7.810	7.810	7.064	7,600
2023-01-27	7.850	8.000	7.850	8.000	7.236	5,600
2023-01-26	8.020	8.100	7.870	7.870	7.118	3,300
2023-01-25	7.820	8.070	7.740	8.000	7.236	12,700
2023-01-24	7.710	7.820	7.710	7.820	7.073	1,900
2023-01-23	7.740	7.830	7.550	7.770	7.028	13,300
2023-01-20	7.700	7.790	7.580	7.580	6.856	5,200
2023-01-19	7.750	7.750	7.530	7.560	6.838	13,900
2023-01-18	7.690	7.890	7.580	7.580	6.856	10,200
2023-01-17	7.830	7.830	7.620	7.660	6.928	4,900
2023-01-16	7.650	7.660	7.520	7.580	6.856	6,500
2023-01-13	7.700	7.800	7.640	7.650	6.919	5,400
2023-01-12	7.680	7.780	7.580	7.700	6.964	9,500
2023-01-11	7.680	7.680	7.410	7.640	6.910	39,200
2023-01-10	7.790	7.860	7.670	7.680	6.946	24,200
2023-01-09	7.860	7.860	7.700	7.790	7.046	9,600
2023-01-06	7.780	7.880	7.780	7.860	7.109	7,800
2023-01-05	7.900	7.900	7.660	7.780	7.037	9,200
2023-01-04	7.900	7.900	7.730	7.740	7.001	19,600
2023-01-03	7.800	7.940	7.800	7.900	7.145	3,600
2023-01-02	8.070	8.070	7.800	7.810	7.064	8,000
2022-12-29	8.030	8.070	7.880	7.990	7.227	12,900
2022-12-28	7.860	8.120	7.810	7.940	7.181	28,700
2022-12-27	7.920	8.000	7.790	7.860	7.109	8,700
2022-12-26	7.940	8.070	7.870	7.930	7.172	9,000
2022-12-23	7.990	8.020	7.920	7.930	7.172	10,900
2022-12-22	8.280	8.280	8.140	8.240	7.453	16,000
2022-12-21	8.330	8.330	8.170	8.250	7.200	10,200
2022-12-20	8.000	8.460	7.990	8.250	7.200	11,100
2022-12-19	7.550	8.010	7.550	8.010	6.991	12,300
2022-12-16	7.770	7.930	7.550	7.550	6.589	6,500
2022-12-15	7.670	7.730	7.510	7.510	6.554	5,700
2022-12-14	7.810	7.810	7.460	7.480	6.528	13,000
2022-12-13	7.800	8.000	7.660	7.660	6.685	8,900

← NewerPage 16 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.