Randon S.A. Implementos e Participações historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	8.000	8.000	7.610	7.660	7.660	74,800
2025-05-09	7.660	8.010	7.610	8.010	8.010	48,100
2025-05-08	7.900	8.000	7.830	7.850	7.850	16,200
2025-05-07	7.880	7.900	7.610	7.760	7.760	16,600
2025-05-06	7.980	7.980	7.900	7.950	7.950	6,800
2025-05-05	7.950	7.990	7.820	7.830	7.830	6,800
2025-05-02	8.150	8.210	7.740	7.930	7.930	127,400
2025-04-30	8.430	8.490	8.200	8.200	8.200	22,300
2025-04-29	8.440	8.470	8.300	8.300	8.253	4,400
2025-04-28	8.230	8.510	8.230	8.380	8.333	7,000
2025-04-25	8.300	8.500	8.290	8.300	8.253	11,000
2025-04-24	8.290	8.440	8.200	8.440	8.393	29,500
2025-04-23	8.040	8.330	8.040	8.330	8.283	8,800
2025-04-22	8.110	8.250	8.050	8.240	8.194	9,700
2025-04-17	8.080	8.080	7.990	8.060	8.015	10,800
2025-04-16	7.960	8.090	7.960	7.960	7.915	3,000
2025-04-15	7.880	8.260	7.850	8.110	8.064	16,000
2025-04-14	7.840	7.910	7.730	7.800	7.756	24,100
2025-04-11	7.860	7.860	7.570	7.830	7.786	44,400
2025-04-10	8.050	8.130	7.750	7.800	7.756	15,300
2025-04-09	7.850	8.100	7.810	8.050	8.005	29,700
2025-04-08	7.950	8.460	7.870	7.980	7.935	45,600
2025-04-07	7.790	7.890	7.550	7.850	7.806	16,900
2025-04-04	7.880	7.990	7.680	7.950	7.905	79,100
2025-04-03	8.090	8.100	7.870	7.870	7.826	23,100
2025-04-02	7.960	8.030	7.880	7.920	7.875	12,200
2025-04-01	7.940	8.170	7.850	8.010	7.965	29,300
2025-03-31	8.100	8.200	7.770	8.040	7.995	33,200
2025-03-28	8.450	8.460	8.040	8.080	8.035	27,700
2025-03-27	8.440	8.610	8.440	8.460	8.412	7,800
2025-03-26	8.600	8.800	8.440	8.440	8.393	16,600
2025-03-25	8.550	8.750	8.550	8.600	8.552	6,000
2025-03-24	8.690	8.730	8.460	8.520	8.472	9,800
2025-03-21	8.470	8.690	8.410	8.690	8.641	14,400
2025-03-20	8.800	8.800	8.470	8.490	8.442	31,400
2025-03-19	8.630	8.800	8.630	8.800	8.750	8,800
2025-03-18	8.550	8.800	8.540	8.540	8.492	10,900
2025-03-17	8.640	8.810	8.470	8.780	8.731	37,900
2025-03-14	8.400	8.640	8.350	8.640	8.591	13,100
2025-03-13	8.310	8.370	8.270	8.330	8.283	12,900
2025-03-12	8.380	8.400	8.280	8.400	8.353	7,200
2025-03-11	8.480	8.480	8.220	8.260	8.214	15,300
2025-03-10	8.480	8.480	8.320	8.480	8.432	10,300
2025-03-07	8.280	8.480	8.210	8.340	8.293	24,100
2025-03-06	8.380	8.410	8.250	8.280	8.233	15,600
2025-03-05	8.160	8.350	8.060	8.350	8.303	5,800
2025-02-28	8.180	8.300	8.150	8.300	8.253	3,900
2025-02-27	8.170	8.290	8.100	8.290	8.243	12,300
2025-02-26	8.300	8.340	8.170	8.170	8.124	16,900
2025-02-25	8.280	8.300	8.200	8.300	8.253	5,700
2025-02-24	8.280	8.520	8.180	8.180	8.134	15,700
2025-02-21	8.410	8.430	8.270	8.270	8.223	11,200
2025-02-20	8.550	8.560	8.330	8.360	8.313	26,000
2025-02-19	8.910	8.910	8.450	8.450	8.402	37,900
2025-02-18	8.650	8.950	8.480	8.950	8.900	24,800
2025-02-17	8.540	8.640	8.430	8.640	8.591	24,100
2025-02-14	8.290	8.540	8.220	8.540	8.492	38,400
2025-02-13	8.190	8.300	8.140	8.300	8.253	7,200
2025-02-12	8.310	8.310	8.140	8.250	8.204	1,600
2025-02-11	8.080	8.350	7.990	8.350	8.303	19,300

← NewerPage 7 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.