Randon S.A. Implementos e Participações historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 5.930 | 5.930 | 5.820 | 5.820 | 5.820 | 15,900 |
| 2025-10-27 | 6.000 | 6.000 | 5.800 | 5.900 | 5.900 | 22,000 |
| 2025-10-24 | 5.850 | 5.910 | 5.790 | 5.830 | 5.830 | 114,700 |
| 2025-10-23 | 5.780 | 5.850 | 5.670 | 5.850 | 5.850 | 24,400 |
| 2025-10-22 | 5.710 | 5.750 | 5.630 | 5.630 | 5.630 | 30,400 |
| 2025-10-21 | 5.750 | 5.790 | 5.700 | 5.790 | 5.790 | 9,400 |
| 2025-10-20 | 5.720 | 5.750 | 5.690 | 5.750 | 5.750 | 15,100 |
← NewerPage 5 of 5 · 247 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.