Randon S.A. Implementos e Participações historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	6.950	7.090	6.720	6.740	6.740	20,600
2026-01-26	6.780	6.880	6.670	6.880	6.880	9,700
2026-01-23	6.730	6.920	6.600	6.870	6.870	17,700
2026-01-22	6.620	6.800	6.620	6.660	6.660	19,000
2026-01-21	6.620	6.690	6.600	6.690	6.690	20,200
2026-01-20	6.500	6.580	6.500	6.530	6.530	19,000
2026-01-19	6.550	6.680	6.400	6.530	6.530	11,300
2026-01-16	6.670	6.700	6.410	6.550	6.550	12,200
2026-01-15	6.320	6.750	6.320	6.490	6.490	34,900
2026-01-14	6.310	6.520	6.300	6.380	6.380	12,900
2026-01-13	6.380	6.490	6.240	6.290	6.290	22,700
2026-01-12	6.310	6.560	6.300	6.450	6.450	5,000
2026-01-09	6.360	6.470	6.310	6.370	6.370	11,200
2026-01-08	6.220	6.300	6.130	6.190	6.190	7,500
2026-01-07	5.950	6.200	5.950	6.200	6.200	24,500
2026-01-06	5.830	6.320	5.830	6.010	6.010	21,100
2026-01-05	5.840	5.840	5.650	5.750	5.750	19,200
2026-01-02	5.920	5.930	5.700	5.740	5.740	45,100
2025-12-30	5.750	5.970	5.700	5.850	5.850	5,700
2025-12-29	5.600	5.800	5.600	5.690	5.690	47,200
2025-12-26	5.600	5.770	5.510	5.690	5.690	34,100
2025-12-23	5.700	5.770	5.520	5.520	5.520	28,200
2025-12-22	5.740	5.750	5.550	5.660	5.660	44,600
2025-12-19	5.850	5.950	5.750	5.770	5.770	29,400
2025-12-18	5.780	5.940	5.760	5.830	5.830	9,900
2025-12-17	6.090	6.190	5.750	5.750	5.750	27,700
2025-12-16	6.010	6.100	6.010	6.040	6.040	4,100
2025-12-15	6.100	6.240	6.100	6.180	6.180	8,500
2025-12-12	6.350	6.350	5.940	5.940	5.940	19,100
2025-12-11	6.200	6.420	6.200	6.330	6.330	10,900
2025-12-10	6.280	6.280	6.130	6.200	6.200	8,300
2025-12-09	6.230	6.300	6.120	6.140	6.140	8,400
2025-12-08	6.500	6.500	6.250	6.310	6.310	21,600
2025-12-05	6.790	6.850	6.250	6.270	6.270	24,900
2025-12-04	6.550	6.780	6.550	6.640	6.640	21,700
2025-12-03	6.610	6.890	6.520	6.540	6.540	34,100
2025-12-02	6.750	6.750	6.600	6.680	6.680	58,200
2025-12-01	6.750	6.750	6.450	6.570	6.570	41,400
2025-11-28	6.130	6.740	6.130	6.690	6.690	25,900
2025-11-27	6.200	6.300	6.200	6.300	6.300	7,200
2025-11-26	6.030	6.360	5.990	6.200	6.200	11,000
2025-11-25	5.990	6.080	5.890	6.080	6.080	7,300
2025-11-24	5.880	6.000	5.850	5.960	5.960	7,600
2025-11-21	5.920	6.000	5.880	5.880	5.880	8,100
2025-11-19	5.990	6.150	5.880	5.900	5.900	13,400
2025-11-18	6.000	6.280	5.940	6.050	6.050	12,900
2025-11-17	6.310	6.360	6.090	6.090	6.090	7,900
2025-11-14	6.150	6.350	6.140	6.250	6.250	3,300
2025-11-13	6.020	6.340	6.020	6.340	6.340	39,100
2025-11-12	6.070	6.140	5.970	6.070	6.070	14,000
2025-11-11	6.020	6.200	6.020	6.200	6.200	31,200
2025-11-10	5.960	6.010	5.880	5.960	5.960	5,000
2025-11-07	5.980	6.020	5.910	5.930	5.930	19,900
2025-11-06	5.990	6.000	5.890	5.940	5.940	7,500
2025-11-05	5.870	6.030	5.830	5.900	5.900	16,900
2025-11-04	5.990	5.990	5.840	5.870	5.870	36,300
2025-11-03	6.040	6.050	5.850	5.980	5.980	5,000
2025-10-31	6.000	6.060	5.860	5.870	5.870	4,100
2025-10-30	5.830	5.910	5.750	5.850	5.850	6,700
2025-10-29	5.840	5.880	5.720	5.780	5.780	42,700

← NewerPage 4 of 5 · 247 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.