Randon S.A. Implementos e Participações historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	6.920	6.920	6.820	6.890	6.890	5,300
2025-08-04	7.000	7.000	6.820	6.820	6.820	5,500
2025-08-01	6.950	6.990	6.870	6.970	6.970	10,400
2025-07-31	6.810	6.940	6.720	6.940	6.940	12,200
2025-07-30	6.870	6.870	6.700	6.730	6.730	35,200
2025-07-29	6.950	6.950	6.800	6.800	6.800	32,500
2025-07-28	7.040	7.040	6.950	6.950	6.950	15,600
2025-07-25	7.100	7.100	7.060	7.080	7.080	17,500
2025-07-24	7.100	7.110	7.020	7.050	7.050	10,000
2025-07-23	7.050	7.200	7.050	7.150	7.150	6,400
2025-07-22	7.250	7.270	6.950	7.090	7.090	46,100
2025-07-21	7.520	7.520	7.100	7.100	7.100	29,800
2025-07-18	7.732	7.732	7.602	7.612	7.612	3,316
2025-07-17	7.752	7.801	7.622	7.662	7.662	18,491
2025-07-16	7.742	7.762	7.473	7.612	7.612	17,285
2025-07-15	7.762	7.961	7.722	7.831	7.831	9,647
2025-07-14	7.990	7.990	7.712	7.781	7.781	24,822
2025-07-11	8.040	8.120	7.800	7.910	7.910	104,700
2025-07-10	8.240	8.420	7.980	8.150	8.150	42,900
2025-07-09	8.260	8.320	8.260	8.320	8.320	1,400
2025-07-08	8.440	8.440	8.250	8.250	8.250	2,300
2025-07-07	8.290	8.290	8.270	8.270	8.270	900
2025-07-04	8.210	8.400	8.210	8.270	8.270	3,800
2025-07-03	8.250	8.380	8.200	8.200	8.200	24,900
2025-07-02	8.350	8.400	8.200	8.200	8.200	14,400
2025-07-01	8.450	8.580	8.300	8.400	8.400	11,400
2025-06-30	8.370	8.450	8.310	8.410	8.410	9,800
2025-06-27	8.110	8.300	8.110	8.230	8.230	6,500
2025-06-26	8.160	8.320	8.120	8.160	8.160	5,500
2025-06-25	8.280	8.320	8.170	8.270	8.270	2,300
2025-06-24	8.260	8.270	8.160	8.160	8.160	9,500
2025-06-23	8.490	8.490	8.100	8.150	8.150	4,100
2025-06-20	8.270	8.450	8.190	8.300	8.300	9,300
2025-06-18	8.580	8.580	8.160	8.450	8.450	28,800
2025-06-17	8.350	8.560	8.250	8.390	8.390	15,600
2025-06-16	8.190	8.600	8.190	8.450	8.450	140,800
2025-06-13	8.100	8.140	7.900	8.030	8.030	265,200
2025-06-12	8.070	8.170	7.940	8.050	8.050	4,500
2025-06-11	7.950	8.070	7.900	8.070	8.070	5,600
2025-06-10	8.160	8.160	8.000	8.000	8.000	16,800
2025-06-09	8.260	8.260	7.950	8.000	8.000	26,400
2025-06-06	7.950	8.290	7.950	8.150	8.150	4,900
2025-06-05	8.310	8.320	8.020	8.160	8.160	12,000
2025-06-04	8.170	8.430	8.170	8.290	8.290	18,400
2025-06-03	7.920	8.270	7.920	8.240	8.240	39,500
2025-06-02	7.880	8.120	7.850	8.100	8.100	42,000
2025-05-30	7.730	8.100	7.730	8.020	8.020	111,200
2025-05-29	7.800	7.900	7.720	7.770	7.770	11,500
2025-05-28	7.810	7.990	7.600	7.910	7.910	34,700
2025-05-27	7.770	7.900	7.740	7.850	7.850	223,800
2025-05-26	7.710	7.770	7.710	7.770	7.770	4,700
2025-05-23	7.670	7.710	7.510	7.660	7.660	8,900
2025-05-22	7.500	7.690	7.480	7.630	7.630	6,600
2025-05-21	7.680	7.720	7.410	7.550	7.550	122,900
2025-05-20	7.800	7.830	7.630	7.680	7.680	409,300
2025-05-19	7.680	7.880	7.680	7.780	7.780	6,300
2025-05-16	7.610	7.800	7.600	7.690	7.690	117,500
2025-05-15	7.550	7.600	7.500	7.580	7.580	54,200
2025-05-14	7.800	7.890	7.470	7.470	7.470	41,100
2025-05-13	7.700	7.810	7.650	7.710	7.710	10,300

← NewerPage 6 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.