Randon S.A. Implementos e Participações historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 7.870 | 8.020 | 7.850 | 8.010 | 7.965 | 8,900 |
| 2025-02-07 | 7.980 | 8.050 | 7.650 | 7.800 | 7.756 | 22,200 |
| 2025-02-06 | 8.110 | 8.110 | 7.840 | 7.840 | 7.796 | 56,600 |
| 2025-02-05 | 8.120 | 8.120 | 7.930 | 8.120 | 8.074 | 5,500 |
| 2025-02-04 | 8.150 | 8.150 | 7.980 | 8.100 | 8.054 | 7,300 |
| 2025-02-03 | 7.950 | 8.190 | 7.950 | 8.190 | 8.144 | 3,700 |
| 2025-01-31 | 7.990 | 8.130 | 7.910 | 8.000 | 7.955 | 28,100 |
| 2025-01-30 | 7.860 | 8.230 | 7.840 | 8.020 | 7.975 | 88,400 |
| 2025-01-29 | 7.890 | 7.890 | 7.770 | 7.770 | 7.726 | 10,900 |
| 2025-01-28 | 7.890 | 7.950 | 7.850 | 7.860 | 7.816 | 8,500 |
| 2025-01-27 | 7.930 | 7.980 | 7.880 | 7.910 | 7.865 | 17,600 |
| 2025-01-24 | 7.840 | 7.980 | 7.840 | 7.890 | 7.846 | 19,300 |
| 2025-01-23 | 8.020 | 8.020 | 7.650 | 7.840 | 7.796 | 40,700 |
| 2025-01-22 | 7.960 | 8.280 | 7.940 | 8.090 | 8.044 | 33,300 |
| 2025-01-21 | 7.630 | 7.930 | 7.590 | 7.930 | 7.885 | 39,900 |
| 2025-01-20 | 7.580 | 7.710 | 7.360 | 7.710 | 7.667 | 30,900 |
| 2025-01-17 | 7.600 | 7.710 | 7.350 | 7.460 | 7.418 | 57,800 |
| 2025-01-16 | 7.870 | 7.880 | 7.580 | 7.600 | 7.557 | 59,000 |
| 2025-01-15 | 7.650 | 8.000 | 7.590 | 8.000 | 7.955 | 30,000 |
| 2025-01-14 | 7.860 | 7.860 | 7.550 | 7.640 | 7.597 | 47,800 |
| 2025-01-13 | 7.960 | 8.000 | 7.750 | 7.750 | 7.706 | 44,600 |
| 2025-01-10 | 8.270 | 8.270 | 7.960 | 7.970 | 7.925 | 30,100 |
| 2025-01-09 | 8.310 | 8.360 | 8.150 | 8.210 | 8.164 | 35,600 |
| 2025-01-08 | 8.330 | 8.380 | 8.230 | 8.350 | 8.303 | 20,600 |
| 2025-01-07 | 8.430 | 8.530 | 8.180 | 8.320 | 8.273 | 60,000 |
| 2025-01-06 | 8.150 | 8.480 | 8.120 | 8.480 | 8.432 | 55,900 |
| 2025-01-03 | 8.530 | 8.530 | 8.160 | 8.200 | 8.154 | 14,400 |
| 2025-01-02 | 8.210 | 8.450 | 8.060 | 8.450 | 8.402 | 31,500 |
| 2024-12-30 | 8.300 | 8.320 | 8.180 | 8.220 | 8.174 | 12,700 |
| 2024-12-27 | 8.300 | 8.320 | 8.170 | 8.210 | 8.164 | 5,200 |
| 2024-12-26 | 8.150 | 8.300 | 8.150 | 8.290 | 8.243 | 7,500 |
| 2024-12-23 | 8.320 | 8.520 | 8.150 | 8.170 | 8.124 | 18,200 |
| 2024-12-20 | 8.200 | 8.450 | 8.200 | 8.450 | 8.402 | 23,400 |
| 2024-12-19 | 8.450 | 8.450 | 8.230 | 8.410 | 8.363 | 15,100 |
| 2024-12-18 | 8.540 | 8.630 | 8.250 | 8.250 | 7.995 | 28,300 |
| 2024-12-17 | 8.630 | 8.650 | 8.510 | 8.510 | 8.246 | 18,800 |
| 2024-12-16 | 8.640 | 8.660 | 8.520 | 8.660 | 8.392 | 12,600 |
| 2024-12-13 | 8.600 | 8.680 | 8.580 | 8.630 | 8.363 | 15,200 |
| 2024-12-12 | 8.730 | 8.730 | 8.560 | 8.610 | 8.343 | 26,200 |
| 2024-12-11 | 8.840 | 8.940 | 8.700 | 8.810 | 8.537 | 35,400 |
| 2024-12-10 | 8.820 | 8.850 | 8.700 | 8.760 | 8.489 | 22,500 |
| 2024-12-09 | 8.750 | 8.830 | 8.700 | 8.700 | 8.431 | 17,300 |
| 2024-12-06 | 8.950 | 8.950 | 8.730 | 8.730 | 8.460 | 16,500 |
| 2024-12-05 | 8.830 | 9.040 | 8.830 | 8.960 | 8.683 | 14,900 |
| 2024-12-04 | 8.730 | 8.970 | 8.730 | 8.770 | 8.498 | 22,500 |
| 2024-12-03 | 8.740 | 8.890 | 8.740 | 8.740 | 8.469 | 15,100 |
| 2024-12-02 | 8.900 | 8.970 | 8.740 | 8.740 | 8.469 | 28,000 |
| 2024-11-29 | 8.800 | 8.890 | 8.630 | 8.890 | 8.615 | 37,700 |
| 2024-11-28 | 9.200 | 9.200 | 8.810 | 8.810 | 8.537 | 77,800 |
| 2024-11-27 | 9.320 | 9.410 | 9.200 | 9.250 | 8.964 | 18,500 |
| 2024-11-26 | 9.190 | 9.440 | 9.190 | 9.410 | 9.119 | 26,700 |
| 2024-11-25 | 8.960 | 9.300 | 8.960 | 9.190 | 8.905 | 29,200 |
| 2024-11-22 | 9.040 | 9.070 | 8.900 | 9.070 | 8.789 | 43,600 |
| 2024-11-21 | 9.160 | 9.170 | 9.050 | 9.050 | 8.770 | 19,700 |
| 2024-11-19 | 9.270 | 9.270 | 9.160 | 9.160 | 8.876 | 24,500 |
| 2024-11-18 | 9.410 | 9.490 | 9.210 | 9.210 | 8.925 | 21,500 |
| 2024-11-14 | 9.570 | 9.570 | 9.300 | 9.350 | 9.060 | 27,600 |
| 2024-11-13 | 9.420 | 9.500 | 9.310 | 9.500 | 9.206 | 29,100 |
| 2024-11-12 | 9.410 | 9.490 | 9.330 | 9.430 | 9.138 | 23,000 |
| 2024-11-11 | 9.350 | 9.420 | 9.150 | 9.420 | 9.128 | 24,000 |
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.