Randon S.A. Implementos e Participações historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	5.300	5.350	5.270	5.280	5.280	14,300
2026-04-24	5.490	5.490	5.250	5.250	5.250	10,400
2026-04-23	5.430	5.490	5.400	5.460	5.460	16,400
2026-04-22	5.600	5.600	5.450	5.450	5.450	9,300
2026-04-20	5.550	5.600	5.500	5.600	5.600	5,300
2026-04-17	5.510	5.580	5.500	5.500	5.500	17,800
2026-04-16	5.550	5.710	5.500	5.500	5.500	22,100
2026-04-15	5.780	5.780	5.530	5.550	5.550	18,400
2026-04-14	5.570	5.730	5.570	5.620	5.620	17,300
2026-04-13	5.420	5.670	5.420	5.530	5.530	8,100
2026-04-10	5.600	5.790	5.490	5.580	5.580	21,100
2026-04-09	5.530	5.550	5.460	5.550	5.550	10,800
2026-04-08	5.200	5.500	5.200	5.440	5.440	39,500
2026-04-07	5.140	5.190	5.080	5.080	5.080	8,200
2026-04-06	5.360	5.380	5.150	5.200	5.200	23,800
2026-04-02	5.400	5.450	5.320	5.440	5.440	3,500
2026-04-01	5.510	5.600	5.470	5.470	5.470	35,100
2026-03-31	5.300	5.500	5.300	5.460	5.460	53,800
2026-03-30	5.140	5.230	5.120	5.190	5.190	13,000
2026-03-27	5.100	5.100	5.010	5.040	5.040	14,400
2026-03-26	5.090	5.150	4.990	5.100	5.100	20,100
2026-03-25	5.100	5.200	5.090	5.180	5.180	14,800
2026-03-24	5.010	5.100	4.960	5.100	5.100	10,400
2026-03-23	4.990	5.080	4.920	5.010	5.010	37,300
2026-03-20	4.750	4.860	4.630	4.790	4.790	30,800
2026-03-19	4.860	4.980	4.730	4.750	4.750	115,200
2026-03-18	5.100	5.100	4.860	4.880	4.880	27,000
2026-03-17	4.950	5.100	4.870	5.000	5.000	117,800
2026-03-16	5.090	5.300	4.900	4.980	4.980	51,500
2026-03-13	5.620	5.700	5.030	5.030	5.030	117,100
2026-03-12	6.010	6.010	5.650	5.670	5.670	30,400
2026-03-11	6.070	6.200	6.030	6.030	6.030	10,200
2026-03-10	6.030	6.240	6.030	6.240	6.240	1,400
2026-03-09	6.100	6.190	5.950	6.030	6.030	11,900
2026-03-06	6.270	6.270	6.100	6.100	6.100	7,800
2026-03-05	6.410	6.430	6.270	6.270	6.270	8,900
2026-03-04	6.540	6.540	6.420	6.430	6.430	3,100
2026-03-03	6.640	6.640	6.390	6.430	6.430	26,300
2026-03-02	6.560	6.710	6.430	6.640	6.640	23,000
2026-02-27	6.620	6.700	6.600	6.680	6.680	3,100
2026-02-26	6.740	6.850	6.610	6.720	6.720	6,800
2026-02-25	6.590	6.750	6.550	6.720	6.720	10,800
2026-02-24	6.640	6.750	6.520	6.590	6.590	17,500
2026-02-23	6.360	6.560	6.360	6.520	6.520	3,800
2026-02-20	6.410	6.550	6.360	6.450	6.450	97,000
2026-02-19	6.360	6.540	6.350	6.500	6.500	30,300
2026-02-18	6.320	6.480	6.320	6.350	6.350	6,800
2026-02-13	6.280	6.320	6.180	6.310	6.310	13,200
2026-02-12	6.450	6.450	6.300	6.300	6.300	7,600
2026-02-11	6.500	6.500	6.450	6.480	6.480	10,100
2026-02-10	6.420	6.460	6.370	6.370	6.370	13,400
2026-02-09	6.290	6.430	6.270	6.430	6.430	5,900
2026-02-06	6.270	6.300	6.200	6.270	6.270	20,400
2026-02-05	6.330	6.420	6.300	6.300	6.300	10,900
2026-02-04	6.460	6.520	6.350	6.410	6.410	20,700
2026-02-03	6.630	6.640	6.460	6.460	6.460	17,800
2026-02-02	6.490	6.630	6.490	6.510	6.510	25,400
2026-01-30	6.700	6.740	6.410	6.480	6.480	27,900
2026-01-29	6.810	6.990	6.550	6.630	6.630	14,800
2026-01-28	6.750	6.920	6.700	6.790	6.790	25,900

← NewerPage 3 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.