Randon S.A. Implementos e Participações historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	9.590	9.750	9.500	9.700	7.950	25,500
2022-03-23	9.750	9.750	9.500	9.590	7.860	19,700
2022-03-22	9.410	9.790	9.410	9.570	7.843	10,400
2022-03-21	9.290	9.490	9.290	9.460	7.753	19,900
2022-03-18	9.230	9.600	9.120	9.180	7.524	69,200
2022-03-17	9.400	9.410	9.170	9.250	7.581	61,800
2022-03-16	9.400	9.400	9.250	9.400	7.704	3,300
2022-03-15	9.350	9.350	9.050	9.160	7.507	8,300
2022-03-14	9.390	9.390	9.280	9.280	7.606	14,900
2022-03-11	9.570	9.570	9.320	9.380	7.688	11,500
2022-03-10	9.650	9.700	9.210	9.540	7.819	38,600
2022-03-09	9.740	9.780	9.400	9.650	7.909	30,100
2022-03-08	9.890	9.890	9.400	9.650	7.909	14,700
2022-03-07	10.320	10.380	9.880	9.880	8.098	6,700
2022-03-04	10.350	10.390	10.250	10.320	8.458	2,900
2022-03-03	10.420	10.470	10.280	10.410	8.532	12,100
2022-03-02	10.560	10.600	10.250	10.360	8.491	18,800
2022-02-25	10.890	10.990	10.850	10.850	8.893	6,700
2022-02-24	10.410	10.950	10.210	10.950	8.974	10,500
2022-02-23	10.740	10.840	10.340	10.810	8.860	12,900
2022-02-22	10.840	10.840	10.560	10.830	8.876	9,700
2022-02-21	11.240	11.240	10.710	10.710	8.778	3,900
2022-02-18	11.220	11.310	10.880	11.020	9.032	13,600
2022-02-17	11.330	11.340	11.220	11.220	9.196	9,600
2022-02-16	11.380	11.380	11.220	11.340	9.294	11,500
2022-02-15	11.350	11.370	11.210	11.350	9.302	26,400
2022-02-14	11.270	11.270	11.110	11.250	9.220	25,000
2022-02-11	11.580	11.610	11.310	11.310	9.270	3,600
2022-02-10	11.650	11.650	11.440	11.440	9.376	3,400
2022-02-09	11.630	11.700	11.500	11.510	9.433	4,600
2022-02-08	12.000	12.000	11.550	11.630	9.532	12,200
2022-02-07	12.240	12.250	11.820	11.840	9.704	10,500
2022-02-04	12.650	12.650	12.130	12.130	9.942	12,400
2022-02-03	12.610	12.700	12.270	12.270	10.056	11,400
2022-02-02	12.470	12.800	12.240	12.700	10.409	13,900
2022-02-01	12.280	12.580	12.250	12.470	10.220	36,000
2022-01-31	12.470	12.470	12.160	12.160	9.966	4,000
2022-01-28	12.590	12.590	12.240	12.260	10.048	2,400
2022-01-27	12.470	12.590	12.380	12.590	10.319	4,400
2022-01-26	12.440	12.440	12.140	12.330	10.106	8,300
2022-01-25	12.190	12.390	12.180	12.250	10.040	4,100
2022-01-24	12.150	12.280	12.150	12.150	9.958	6,100
2022-01-21	12.200	12.480	12.150	12.150	9.958	7,000
2022-01-20	12.290	12.420	12.160	12.210	10.007	6,800
2022-01-19	12.230	12.250	12.220	12.230	10.024	4,600
2022-01-18	12.110	12.290	12.080	12.080	9.901	4,600
2022-01-17	12.700	12.700	12.180	12.290	10.073	11,300
2022-01-14	12.830	12.880	12.750	12.750	10.450	900
2022-01-13	12.660	12.930	12.660	12.850	10.532	2,800
2022-01-12	12.570	12.930	12.570	12.880	10.556	13,400
2022-01-11	12.330	12.870	12.330	12.870	10.548	6,900
2022-01-10	12.780	12.780	12.330	12.330	10.106	4,900
2022-01-07	12.460	12.980	12.310	12.970	10.630	26,100
2022-01-06	12.460	12.670	12.170	12.570	10.302	13,500
2022-01-05	12.220	12.460	12.130	12.370	10.138	11,600
2022-01-04	12.600	12.600	12.220	12.580	10.310	12,200
2022-01-03	12.900	13.290	12.340	12.450	10.204	64,200
2021-12-30	12.390	12.550	12.200	12.540	10.278	3,400
2021-12-29	12.260	12.460	12.200	12.390	10.155	4,000
2021-12-28	12.300	12.400	12.110	12.110	9.925	19,900

← NewerPage 20 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.