Randon S.A. Implementos e Participações historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	8.590	8.650	8.570	8.650	7.549	1,100
2022-09-13	8.730	8.730	8.550	8.570	7.479	3,000
2022-09-12	8.560	8.740	8.490	8.740	7.628	5,100
2022-09-09	8.540	8.750	8.470	8.710	7.602	7,200
2022-09-08	8.560	8.560	8.380	8.490	7.410	5,600
2022-09-06	8.570	8.620	8.300	8.410	7.340	10,000
2022-09-05	8.670	8.690	8.450	8.570	7.479	22,500
2022-09-02	8.910	9.000	8.640	8.640	7.541	30,200
2022-09-01	8.480	8.800	8.280	8.800	7.680	20,800
2022-08-31	8.700	8.700	8.460	8.470	7.392	54,000
2022-08-30	8.740	8.800	8.660	8.660	7.558	5,700
2022-08-29	8.890	9.000	8.710	8.770	7.654	5,400
2022-08-26	8.910	8.910	8.710	8.890	7.759	19,900
2022-08-25	8.880	8.880	8.490	8.860	7.733	29,900
2022-08-24	8.850	8.850	8.710	8.730	7.619	24,600
2022-08-23	8.760	8.920	8.660	8.740	7.628	22,300
2022-08-22	8.960	8.960	8.600	8.630	7.532	96,800
2022-08-19	9.220	9.260	8.840	8.880	7.750	16,600
2022-08-18	9.410	9.480	9.110	9.220	8.047	14,700
2022-08-17	9.310	9.540	9.310	9.400	8.204	3,200
2022-08-16	9.660	9.660	9.370	9.410	8.213	12,700
2022-08-15	9.490	9.670	9.490	9.550	8.335	24,200
2022-08-12	9.430	9.500	9.370	9.450	8.247	32,400
2022-08-11	9.470	9.520	9.400	9.440	8.239	18,900
2022-08-10	9.450	9.480	9.380	9.380	8.186	28,700
2022-08-09	9.380	9.450	9.300	9.300	8.117	4,400
2022-08-08	9.460	9.630	9.380	9.380	8.186	14,300
2022-08-05	9.690	9.700	9.260	9.260	8.082	24,600
2022-08-04	9.330	9.710	9.320	9.690	8.457	34,500
2022-08-03	9.090	9.300	8.750	9.300	8.117	47,600
2022-08-02	9.030	9.250	8.770	9.090	7.933	20,600
2022-08-01	8.880	9.070	8.680	9.040	7.890	25,300
2022-07-29	8.630	8.900	8.630	8.700	7.593	10,100
2022-07-28	8.710	8.780	8.630	8.630	7.532	9,500
2022-07-27	8.390	8.730	8.390	8.660	7.558	5,300
2022-07-26	8.690	8.690	8.330	8.330	7.270	9,700
2022-07-25	8.530	8.680	8.480	8.540	7.453	15,800
2022-07-22	8.720	8.770	8.500	8.660	7.558	10,200
2022-07-21	8.580	8.750	8.550	8.730	7.619	14,200
2022-07-20	8.460	8.890	8.460	8.760	7.645	21,700
2022-07-19	8.330	8.540	8.330	8.540	7.267	8,700
2022-07-18	8.450	8.450	8.290	8.310	7.071	39,600
2022-07-15	8.430	8.600	8.300	8.430	7.173	16,900
2022-07-14	8.620	8.620	8.410	8.410	7.156	5,100
2022-07-13	8.540	8.860	8.540	8.860	7.539	8,400
2022-07-12	8.800	8.800	8.590	8.590	7.309	8,000
2022-07-11	8.700	8.870	8.360	8.870	7.548	15,500
2022-07-08	8.790	8.800	8.640	8.660	7.369	2,100
2022-07-07	8.080	8.690	8.050	8.690	7.394	12,700
2022-07-06	7.960	8.070	7.880	8.070	6.867	9,300
2022-07-05	8.060	8.060	7.860	7.960	6.773	4,500
2022-07-04	8.080	8.110	8.070	8.080	6.875	17,800
2022-07-01	8.130	8.130	7.930	8.010	6.816	9,400
2022-06-30	8.250	8.300	8.050	8.050	6.850	10,100
2022-06-29	8.290	8.520	8.240	8.480	7.216	9,100
2022-06-28	8.500	8.500	8.240	8.290	7.054	8,200
2022-06-27	8.240	8.720	8.200	8.310	7.071	16,000
2022-06-24	8.390	8.390	8.300	8.360	7.114	500
2022-06-23	8.180	8.360	8.180	8.350	7.105	5,400
2022-06-22	7.950	8.170	7.840	8.150	6.935	20,300

← NewerPage 18 of 21 · 1,250 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.