Randon S.A. Implementos e Participações historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	12.200	12.300	12.150	12.300	10.081	5,500
2021-12-23	12.360	12.360	12.150	12.180	9.983	8,000
2021-12-22	12.360	12.440	12.070	12.330	10.106	23,000
2021-12-21	12.240	12.430	12.170	12.370	10.012	12,600
2021-12-20	12.340	12.340	12.110	12.150	9.834	10,700
2021-12-17	12.160	12.450	12.000	12.300	9.955	18,800
2021-12-16	12.940	12.940	12.010	12.110	9.802	85,400
2021-12-15	12.910	13.180	12.750	12.820	10.376	10,200
2021-12-14	13.400	13.400	12.750	12.750	10.320	11,600
2021-12-13	13.060	13.170	12.940	13.170	10.660	3,900
2021-12-10	13.030	13.150	13.010	13.100	10.603	5,900
2021-12-09	13.080	13.080	13.010	13.010	10.530	1,600
2021-12-08	13.220	13.220	13.010	13.080	10.587	2,800
2021-12-07	13.440	13.440	13.050	13.070	10.579	22,200
2021-12-06	12.750	13.150	12.450	13.150	10.643	18,200
2021-12-03	12.630	12.800	12.560	12.790	10.352	10,000
2021-12-02	12.690	12.690	12.530	12.650	10.239	13,800
2021-12-01	12.720	12.850	12.450	12.450	10.077	7,100
2021-11-30	13.120	13.120	12.410	12.780	10.344	10,300
2021-11-29	12.920	13.000	12.750	13.000	10.522	27,400
2021-11-26	12.910	13.060	12.540	12.910	10.449	10,000
2021-11-25	13.090	13.200	12.850	13.200	10.684	1,700
2021-11-24	13.050	13.190	13.050	13.190	10.676	4,200
2021-11-23	13.100	13.100	12.830	13.050	10.562	3,900
2021-11-22	12.930	13.130	12.660	12.980	10.506	16,700
2021-11-19	12.800	13.050	12.800	12.930	10.465	7,300
2021-11-18	12.570	12.800	12.500	12.500	10.117	11,700
2021-11-17	12.900	12.900	12.580	12.880	10.425	4,000
2021-11-16	13.250	13.250	12.900	12.900	10.441	12,800
2021-11-12	13.300	13.480	13.000	13.090	10.595	11,300
2021-11-11	13.040	13.370	13.010	13.020	10.538	12,500
2021-11-10	12.840	13.030	12.840	13.030	10.546	2,600
2021-11-09	12.840	13.000	12.550	12.840	10.392	11,100
2021-11-08	12.660	13.040	11.720	12.980	10.506	37,500
2021-11-05	12.440	12.800	12.340	12.660	10.247	8,500
2021-11-04	12.500	12.500	12.440	12.440	10.069	600
2021-11-03	12.350	12.770	12.210	12.650	10.239	8,100
2021-11-01	12.750	12.750	12.200	12.680	10.263	10,600
2021-10-29	13.000	13.000	11.990	12.280	9.939	64,800
2021-10-28	12.820	12.980	12.530	12.940	10.473	19,000
2021-10-27	13.000	13.160	12.900	13.000	10.522	17,900
2021-10-26	13.050	13.050	12.810	13.000	10.522	17,800
2021-10-25	13.000	13.200	12.820	13.200	10.684	31,700
2021-10-22	12.790	12.950	12.330	12.900	10.441	24,700
2021-10-21	13.050	13.050	12.760	12.990	10.514	20,600

← NewerPage 21 of 21 · 1,245 trading days

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.