Randon S.A. Implementos e Participações historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	8.330	8.330	7.900	7.930	6.748	21,500
2022-06-20	8.110	8.210	7.990	8.180	6.960	36,200
2022-06-17	8.490	8.700	7.900	8.000	6.807	96,500
2022-06-15	8.240	8.510	8.240	8.510	7.241	2,700
2022-06-14	8.330	8.330	8.120	8.240	7.011	5,500
2022-06-13	8.500	8.500	8.190	8.240	7.011	24,800
2022-06-10	8.760	8.800	8.530	8.610	7.326	13,500
2022-06-09	8.620	8.870	8.620	8.810	7.496	2,600
2022-06-08	8.530	8.650	8.300	8.550	7.275	6,800
2022-06-07	8.670	8.680	8.550	8.580	7.301	17,400
2022-06-06	9.000	9.000	8.700	8.700	7.403	17,600
2022-06-03	9.010	9.040	8.910	8.960	7.624	7,100
2022-06-02	9.060	9.150	8.960	9.140	7.777	15,100
2022-06-01	8.880	9.060	8.870	9.060	7.709	37,600
2022-05-31	8.970	9.010	8.860	8.910	7.582	5,800
2022-05-30	9.010	9.060	8.910	8.960	7.624	4,400
2022-05-27	8.820	9.010	8.820	9.000	7.658	5,900
2022-05-26	8.900	9.010	8.700	8.860	7.539	43,600
2022-05-25	8.730	8.910	8.730	8.900	7.573	1,700
2022-05-24	8.910	8.950	8.700	8.850	7.531	28,900
2022-05-23	8.940	9.060	8.890	8.900	7.573	33,800
2022-05-20	9.000	9.100	8.940	8.940	7.607	10,200
2022-05-19	8.870	9.140	8.820	8.820	7.505	23,400
2022-05-18	8.970	9.100	8.850	8.870	7.548	7,200
2022-05-17	8.950	9.110	8.950	9.050	7.701	17,500
2022-05-16	8.950	9.140	8.830	8.890	7.565	16,100
2022-05-13	9.070	9.180	8.910	8.950	7.616	74,900
2022-05-12	8.950	9.070	8.850	8.940	7.607	31,200
2022-05-11	8.840	8.980	8.790	8.970	7.633	8,800
2022-05-10	8.920	8.920	8.590	8.740	7.437	41,900
2022-05-09	8.830	9.000	8.570	9.000	7.658	8,200
2022-05-06	9.000	9.100	8.860	8.900	7.573	15,400
2022-05-05	9.180	9.180	8.940	8.980	7.641	14,200
2022-05-04	9.110	9.150	9.000	9.120	7.760	52,700
2022-05-03	9.300	9.330	9.160	9.160	7.794	19,300
2022-05-02	9.380	9.410	8.820	9.410	8.007	40,500
2022-04-29	9.600	9.800	9.350	9.420	8.016	42,100
2022-04-28	9.320	9.600	9.200	9.600	8.169	45,400
2022-04-27	9.130	9.300	9.000	9.300	7.913	28,900
2022-04-26	9.480	9.480	9.010	9.010	7.667	36,000
2022-04-25	9.260	9.450	9.150	9.440	8.033	22,700
2022-04-22	9.520	9.570	9.110	9.440	8.033	15,500
2022-04-20	9.380	9.610	9.350	9.520	8.101	102,400
2022-04-19	9.800	9.800	9.670	9.710	8.262	40,600
2022-04-18	9.840	9.840	9.650	9.700	7.950	38,100
2022-04-14	9.460	9.550	9.450	9.550	7.827	27,100
2022-04-13	9.500	9.500	9.450	9.500	7.786	15,200
2022-04-12	9.650	9.650	9.400	9.400	7.704	9,100
2022-04-11	9.610	9.630	9.580	9.580	7.852	2,800
2022-04-08	9.640	9.780	9.550	9.550	7.827	16,800
2022-04-07	9.810	9.890	9.550	9.550	7.827	20,700
2022-04-06	9.600	9.950	9.530	9.950	8.155	10,300
2022-04-05	9.790	9.880	9.600	9.630	7.893	33,900
2022-04-04	9.860	9.920	9.770	9.790	8.024	32,200
2022-04-01	9.900	10.140	9.800	9.800	8.032	14,700
2022-03-31	9.800	9.880	9.650	9.880	8.098	11,700
2022-03-30	9.870	9.970	9.780	9.780	8.016	55,000
2022-03-29	10.140	10.230	9.600	10.190	8.352	24,800
2022-03-28	10.050	10.230	9.750	10.090	8.270	4,300
2022-03-25	9.940	9.980	9.750	9.980	8.179	11,400

← NewerPage 19 of 21 · 1,245 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.