Randon S.A. Implementos e Participações historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 9.320 | 9.320 | 9.110 | 9.320 | 9.031 | 37,700 |
| 2024-11-07 | 9.280 | 9.410 | 9.270 | 9.400 | 9.109 | 19,700 |
| 2024-11-06 | 9.120 | 9.380 | 9.070 | 9.380 | 9.090 | 43,300 |
| 2024-11-05 | 9.160 | 9.250 | 9.060 | 9.190 | 8.905 | 21,400 |
| 2024-11-04 | 9.150 | 9.270 | 8.870 | 9.270 | 8.983 | 103,600 |
| 2024-11-01 | 9.320 | 9.320 | 9.000 | 9.150 | 8.867 | 60,900 |
| 2024-10-31 | 9.360 | 9.400 | 9.240 | 9.400 | 9.109 | 21,100 |
| 2024-10-30 | 9.240 | 9.410 | 9.220 | 9.410 | 9.119 | 14,600 |
| 2024-10-29 | 9.360 | 9.370 | 9.230 | 9.230 | 8.944 | 21,500 |
| 2024-10-28 | 9.330 | 9.470 | 9.270 | 9.400 | 9.109 | 11,600 |
| 2024-10-25 | 9.300 | 9.390 | 9.220 | 9.390 | 9.099 | 24,800 |
| 2024-10-24 | 9.260 | 9.300 | 9.140 | 9.300 | 9.012 | 17,100 |
| 2024-10-23 | 9.290 | 9.300 | 9.200 | 9.260 | 8.973 | 9,000 |
| 2024-10-22 | 9.210 | 9.290 | 9.120 | 9.290 | 9.002 | 14,600 |
| 2024-10-21 | 9.500 | 9.500 | 9.150 | 9.220 | 8.935 | 34,700 |
| 2024-10-18 | 9.220 | 9.590 | 9.100 | 9.590 | 9.293 | 38,300 |
| 2024-10-17 | 9.510 | 9.740 | 9.170 | 9.300 | 9.012 | 75,900 |
| 2024-10-16 | 9.020 | 10.240 | 9.020 | 9.500 | 9.206 | 320,800 |
| 2024-10-15 | 8.900 | 9.530 | 8.880 | 9.010 | 8.731 | 101,100 |
| 2024-10-14 | 8.730 | 8.940 | 8.730 | 8.940 | 8.663 | 18,000 |
| 2024-10-11 | 8.790 | 8.830 | 8.720 | 8.740 | 8.469 | 11,100 |
| 2024-10-10 | 8.710 | 8.810 | 8.700 | 8.810 | 8.537 | 22,000 |
| 2024-10-09 | 8.790 | 8.810 | 8.700 | 8.750 | 8.479 | 21,600 |
| 2024-10-08 | 8.760 | 8.880 | 8.760 | 8.880 | 8.605 | 13,900 |
| 2024-10-07 | 8.760 | 8.870 | 8.730 | 8.870 | 8.595 | 40,000 |
| 2024-10-04 | 8.800 | 8.800 | 8.750 | 8.760 | 8.489 | 13,300 |
| 2024-10-03 | 8.840 | 8.870 | 8.700 | 8.840 | 8.566 | 17,300 |
| 2024-10-02 | 8.830 | 8.920 | 8.820 | 8.860 | 8.586 | 14,500 |
| 2024-10-01 | 8.840 | 8.870 | 8.800 | 8.870 | 8.595 | 17,600 |
| 2024-09-30 | 8.820 | 8.860 | 8.780 | 8.840 | 8.566 | 14,000 |
| 2024-09-27 | 8.800 | 8.900 | 8.800 | 8.850 | 8.576 | 16,700 |
| 2024-09-26 | 8.870 | 8.980 | 8.750 | 8.780 | 8.508 | 26,100 |
| 2024-09-25 | 8.850 | 8.950 | 8.740 | 8.890 | 8.615 | 35,100 |
| 2024-09-24 | 8.870 | 8.970 | 8.820 | 8.920 | 8.644 | 26,900 |
| 2024-09-23 | 8.580 | 8.850 | 8.580 | 8.850 | 8.576 | 29,100 |
| 2024-09-20 | 8.850 | 8.890 | 8.640 | 8.640 | 8.372 | 37,900 |
| 2024-09-19 | 8.770 | 8.970 | 8.770 | 8.900 | 8.624 | 64,700 |
| 2024-09-18 | 8.840 | 8.880 | 8.700 | 8.750 | 8.479 | 125,000 |
| 2024-09-17 | 8.830 | 8.860 | 8.750 | 8.840 | 8.566 | 27,700 |
| 2024-09-16 | 8.840 | 8.940 | 8.800 | 8.850 | 8.576 | 40,600 |
| 2024-09-13 | 8.740 | 8.920 | 8.700 | 8.840 | 8.566 | 258,700 |
| 2024-09-12 | 8.820 | 8.820 | 8.650 | 8.650 | 8.382 | 174,200 |
| 2024-09-11 | 8.710 | 8.830 | 8.670 | 8.830 | 8.557 | 215,400 |
| 2024-09-10 | 8.700 | 8.770 | 8.580 | 8.710 | 8.440 | 43,100 |
| 2024-09-09 | 8.700 | 8.800 | 8.680 | 8.800 | 8.528 | 12,800 |
| 2024-09-06 | 8.920 | 8.920 | 8.690 | 8.700 | 8.431 | 27,400 |
| 2024-09-05 | 8.940 | 8.940 | 8.900 | 8.920 | 8.644 | 10,700 |
| 2024-09-04 | 8.870 | 9.070 | 8.870 | 8.960 | 8.683 | 40,900 |
| 2024-09-03 | 8.910 | 9.080 | 8.860 | 8.860 | 8.586 | 14,000 |
| 2024-09-02 | 8.930 | 8.970 | 8.840 | 8.900 | 8.624 | 16,800 |
| 2024-08-30 | 8.720 | 8.940 | 8.670 | 8.930 | 8.653 | 17,400 |
| 2024-08-29 | 8.830 | 9.000 | 8.700 | 8.750 | 8.479 | 40,600 |
| 2024-08-28 | 8.740 | 8.870 | 8.700 | 8.780 | 8.508 | 47,200 |
| 2024-08-27 | 8.970 | 8.990 | 8.790 | 8.790 | 8.518 | 53,700 |
| 2024-08-26 | 9.040 | 9.120 | 8.970 | 8.970 | 8.692 | 36,400 |
| 2024-08-23 | 8.680 | 9.080 | 8.680 | 9.060 | 8.779 | 18,700 |
| 2024-08-22 | 8.980 | 8.990 | 8.610 | 8.640 | 8.372 | 52,200 |
| 2024-08-21 | 9.110 | 9.130 | 8.790 | 9.000 | 8.721 | 105,400 |
| 2024-08-20 | 9.030 | 9.200 | 8.980 | 9.100 | 8.818 | 69,300 |
| 2024-08-19 | 8.970 | 9.070 | 8.870 | 8.920 | 8.644 | 107,800 |
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.