Randon S.A. Implementos e Participações historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	4.680	4.720	4.560	4.560	4.560	108,700
2026-07-21	4.710	4.710	4.600	4.600	4.600	16,100
2026-07-20	4.650	4.820	4.650	4.730	4.730	12,400
2026-07-17	4.920	4.920	4.660	4.660	4.660	9,900
2026-07-16	4.860	4.860	4.790	4.790	4.790	2,000
2026-07-15	4.870	4.890	4.760	4.860	4.860	4,500
2026-07-14	4.690	4.890	4.690	4.870	4.870	15,300
2026-07-13	4.720	4.750	4.650	4.650	4.650	4,000
2026-07-10	4.570	4.710	4.570	4.700	4.700	34,400
2026-07-09	4.470	4.530	4.460	4.530	4.530	9,900
2026-07-08	4.420	4.470	4.320	4.470	4.470	7,300
2026-07-07	4.550	4.560	4.440	4.440	4.440	7,300
2026-07-06	4.520	4.520	4.480	4.490	4.490	10,900
2026-07-03	4.520	4.690	4.520	4.560	4.560	2,200
2026-07-02	4.570	4.650	4.470	4.470	4.470	8,700
2026-07-01	4.490	4.580	4.460	4.570	4.570	5,300
2026-06-30	4.510	4.630	4.490	4.520	4.520	5,300
2026-06-29	4.520	4.600	4.520	4.600	4.600	5,600
2026-06-26	4.410	4.580	4.410	4.570	4.570	9,100
2026-06-25	4.400	4.470	4.330	4.400	4.400	11,900
2026-06-24	4.460	4.460	4.210	4.290	4.290	30,400
2026-06-23	4.600	4.600	4.470	4.470	4.470	9,600
2026-06-22	4.700	4.700	4.520	4.560	4.560	15,700
2026-06-19	4.720	4.720	4.690	4.690	4.690	3,500
2026-06-18	4.730	4.790	4.710	4.710	4.710	13,000
2026-06-17	4.890	4.900	4.730	4.730	4.730	29,300
2026-06-16	4.840	5.000	4.840	4.880	4.880	7,400
2026-06-15	5.080	5.240	4.820	4.860	4.860	118,200
2026-06-12	4.950	4.990	4.880	4.890	4.890	23,300
2026-06-11	5.080	5.080	4.880	5.000	5.000	18,500
2026-06-10	5.010	5.010	4.710	4.710	4.710	12,000
2026-06-09	5.030	5.050	5.030	5.050	5.050	4,600
2026-06-08	5.030	5.030	5.010	5.010	5.010	500
2026-06-05	4.960	5.040	4.910	5.020	5.020	7,100
2026-06-03	5.130	5.130	4.960	4.970	4.970	18,800
2026-06-02	5.050	5.130	5.050	5.130	5.130	2,100
2026-06-01	5.060	5.110	4.990	5.000	5.000	4,200
2026-05-29	5.150	5.150	5.050	5.090	5.090	2,600
2026-05-28	5.120	5.150	5.090	5.150	5.150	5,500
2026-05-27	5.220	5.220	5.060	5.060	5.060	4,900
2026-05-26	5.100	5.250	5.010	5.220	5.220	5,000
2026-05-25	5.040	5.100	4.970	5.100	5.100	10,700
2026-05-22	5.000	5.070	4.990	4.990	4.990	10,300
2026-05-21	5.080	5.080	4.980	5.000	5.000	13,300
2026-05-20	4.950	5.140	4.880	5.100	5.100	28,600
2026-05-19	4.990	4.990	4.820	4.950	4.950	16,700
2026-05-18	4.820	5.030	4.820	4.920	4.920	5,900
2026-05-15	4.950	4.950	4.880	4.890	4.890	9,400
2026-05-14	4.970	5.050	4.890	4.890	4.890	18,700
2026-05-13	5.160	5.210	4.960	4.960	4.960	12,200
2026-05-12	5.170	5.200	5.100	5.130	5.130	5,500
2026-05-11	5.370	5.370	5.190	5.190	5.190	15,500
2026-05-08	5.380	5.400	5.340	5.380	5.380	16,900
2026-05-07	5.350	5.370	5.280	5.290	5.290	4,800
2026-05-06	5.400	5.480	5.310	5.370	5.370	1,800
2026-05-05	5.290	5.300	5.290	5.300	5.300	6,700
2026-05-04	5.260	5.290	5.200	5.270	5.270	11,700
2026-04-30	5.210	5.380	5.150	5.260	5.260	148,200
2026-04-29	5.210	5.250	5.130	5.130	5.130	17,500
2026-04-28	5.250	5.250	5.200	5.220	5.220	9,000

← NewerPage 2 of 21 · 1,248 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.