Randon S.A. Implementos e Participações historical data

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

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
2025-10-17	5.560	5.960	5.560	5.720	5.720	26,500
2025-10-16	5.540	5.540	5.300	5.420	5.420	25,900
2025-10-15	5.360	5.540	5.340	5.540	5.540	9,100
2025-10-14	5.270	5.270	5.020	5.270	5.270	145,700
2025-10-13	5.160	5.270	5.140	5.160	5.160	68,600
2025-10-10	5.510	5.510	5.160	5.190	5.190	29,100
2025-10-09	5.530	5.530	5.380	5.420	5.420	17,900
2025-10-08	5.650	5.660	5.500	5.560	5.560	15,200
2025-10-07	5.780	5.780	5.490	5.510	5.510	27,100
2025-10-06	5.910	5.920	5.600	5.680	5.680	46,100
2025-10-03	5.820	5.910	5.750	5.790	5.790	17,500
2025-10-02	5.970	5.970	5.790	5.810	5.810	16,300
2025-10-01	6.100	6.120	5.970	5.970	5.970	30,300
2025-09-30	6.060	6.250	6.060	6.090	6.090	9,400
2025-09-29	6.160	6.170	6.050	6.130	6.130	7,000
2025-09-26	6.110	6.150	6.050	6.100	6.100	18,600
2025-09-25	6.290	6.290	6.060	6.100	6.100	17,700
2025-09-24	6.310	6.310	6.200	6.210	6.210	11,500
2025-09-23	6.400	6.420	6.250	6.270	6.270	42,600
2025-09-22	6.430	6.430	6.300	6.350	6.350	42,200
2025-09-19	6.580	6.610	6.490	6.570	6.570	38,200
2025-09-18	6.420	6.590	6.410	6.590	6.590	15,500
2025-09-17	6.490	6.650	6.420	6.430	6.430	9,200
2025-09-16	6.570	6.570	6.300	6.490	6.490	58,800
2025-09-15	6.410	6.570	6.390	6.500	6.500	15,700
2025-09-12	6.550	6.550	6.310	6.500	6.500	30,400
2025-09-11	6.420	6.490	6.400	6.400	6.400	8,700
2025-09-10	6.410	6.550	6.410	6.450	6.450	38,500
2025-09-09	6.440	6.480	6.380	6.480	6.480	26,200
2025-09-08	6.500	6.550	6.360	6.440	6.440	10,700
2025-09-05	6.350	6.500	6.330	6.460	6.460	18,800
2025-09-04	6.390	6.400	6.340	6.400	6.400	6,600
2025-09-03	6.450	6.480	6.320	6.350	6.350	10,400
2025-09-02	6.290	6.410	6.270	6.400	6.400	4,400
2025-09-01	6.220	6.440	6.220	6.400	6.400	15,300
2025-08-29	6.400	6.450	6.220	6.410	6.410	20,800
2025-08-28	6.300	6.670	6.300	6.400	6.400	18,800
2025-08-27	6.300	6.440	6.300	6.430	6.430	3,600
2025-08-26	6.420	6.430	6.280	6.280	6.280	3,100
2025-08-25	6.540	6.540	6.290	6.290	6.290	7,500
2025-08-22	6.520	6.570	6.330	6.390	6.390	63,600
2025-08-21	6.420	6.420	6.100	6.230	6.230	29,500
2025-08-20	6.350	6.440	6.220	6.270	6.270	14,200
2025-08-19	6.440	6.500	6.250	6.330	6.330	5,600
2025-08-18	6.280	6.510	6.280	6.340	6.340	6,200
2025-08-15	6.270	6.400	6.230	6.270	6.270	22,300
2025-08-14	6.180	6.460	6.160	6.270	6.270	49,500
2025-08-13	6.220	6.290	6.180	6.280	6.280	95,900
2025-08-12	6.260	6.400	6.200	6.270	6.270	79,900
2025-08-11	6.210	6.300	6.170	6.180	6.180	48,200
2025-08-08	6.810	6.810	6.250	6.260	6.260	124,900
2025-08-07	6.830	6.880	6.820	6.830	6.830	9,700
2025-08-06	6.880	6.930	6.820	6.880	6.880	3,200

← NewerPage 5 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.