Randon S.A. Implementos e Participações historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	7.980	7.980	7.730	7.770	6.781	11,000
2022-12-09	8.300	8.300	7.930	7.980	6.964	14,000
2022-12-08	8.430	8.450	8.120	8.130	7.095	12,500
2022-12-07	8.400	8.670	8.340	8.430	7.357	5,500
2022-12-06	8.550	8.560	8.460	8.460	7.383	3,000
2022-12-05	8.570	8.570	8.420	8.420	7.348	6,400
2022-12-02	8.520	8.600	8.450	8.570	7.479	3,700
2022-12-01	8.470	8.570	8.390	8.440	7.366	3,500
2022-11-30	8.550	8.550	8.390	8.430	7.357	7,000
2022-11-29	8.450	8.690	8.220	8.450	7.375	7,600
2022-11-28	8.750	8.750	8.450	8.450	7.375	7,300
2022-11-25	8.740	8.740	8.480	8.500	7.418	5,300
2022-11-24	8.610	8.700	8.520	8.700	7.593	4,700
2022-11-23	8.680	8.680	8.450	8.610	7.514	7,700
2022-11-22	8.650	8.650	8.570	8.610	7.514	4,600
2022-11-21	8.650	8.690	8.470	8.530	7.445	8,600
2022-11-18	8.570	8.900	8.480	8.490	7.410	19,900
2022-11-17	8.700	8.700	8.410	8.540	7.453	24,200
2022-11-16	8.810	8.920	8.670	8.750	7.637	6,200
2022-11-14	8.950	9.010	8.790	8.810	7.689	8,700
2022-11-11	8.580	8.880	8.570	8.880	7.750	6,600
2022-11-10	8.930	8.930	8.600	8.690	7.584	16,900
2022-11-09	9.010	9.060	8.940	8.940	7.802	6,400
2022-11-08	9.060	9.070	8.960	9.050	7.898	3,800
2022-11-07	9.280	9.280	9.050	9.070	7.916	5,100
2022-11-04	9.200	9.260	9.100	9.260	8.082	6,600
2022-11-03	9.130	9.200	8.870	9.200	8.029	6,600
2022-11-01	8.920	9.140	8.920	9.130	7.968	6,800
2022-10-31	8.880	9.250	8.840	8.840	7.715	16,000
2022-10-28	8.800	8.900	8.760	8.900	7.767	3,200
2022-10-27	8.850	8.920	8.770	8.880	7.750	10,000
2022-10-26	8.820	8.870	8.720	8.820	7.698	2,500
2022-10-25	8.950	9.000	8.690	8.720	7.610	22,900
2022-10-24	9.170	9.170	9.000	9.030	7.881	3,600
2022-10-21	8.900	9.450	8.700	9.250	8.073	73,600
2022-10-20	8.940	9.080	8.900	8.910	7.776	11,000
2022-10-19	8.830	8.960	8.830	8.910	7.776	4,700
2022-10-18	8.860	8.950	8.810	8.840	7.715	10,800
2022-10-17	8.820	8.870	8.700	8.870	7.741	14,500
2022-10-14	8.880	8.930	8.810	8.810	7.689	3,200
2022-10-13	8.890	8.910	8.770	8.830	7.706	6,900
2022-10-11	8.920	8.920	8.880	8.880	7.750	900
2022-10-10	8.780	8.870	8.760	8.850	7.724	5,400
2022-10-07	8.830	8.890	8.700	8.780	7.663	13,100
2022-10-06	8.860	8.990	8.750	8.930	7.794	6,700
2022-10-05	8.920	8.960	8.700	8.750	7.637	10,100
2022-10-04	9.080	9.220	8.920	9.000	7.855	6,000
2022-10-03	8.840	9.210	8.840	9.050	7.898	13,900
2022-09-30	8.770	8.840	8.610	8.840	7.715	1,600
2022-09-29	8.730	8.860	8.560	8.690	7.584	12,800
2022-09-28	8.820	8.880	8.750	8.880	7.750	10,300
2022-09-27	8.930	8.950	8.860	8.890	7.759	8,500
2022-09-26	9.150	9.150	8.830	8.880	7.750	4,200
2022-09-23	9.090	9.120	9.020	9.120	7.959	1,700
2022-09-22	8.910	9.150	8.910	9.150	7.986	7,400
2022-09-21	8.870	8.920	8.760	8.920	7.785	5,100
2022-09-20	8.570	8.980	8.550	8.980	7.837	48,700
2022-09-19	8.600	8.650	8.590	8.600	7.506	27,000
2022-09-16	8.660	8.670	8.600	8.600	7.506	1,300
2022-09-15	8.850	8.850	8.660	8.710	7.602	2,800

← NewerPage 17 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.