Randon S.A. Implementos e Participações historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.450	10.450	10.000	10.350	10.350	52,100
2026-10-15	10.190	10.450	10.190	10.450	10.450	38,700
2026-10-14	10.080	10.490	10.080	10.490	10.490	20,400
2026-10-13	10.390	10.390	9.930	10.380	10.380	68,200
2026-10-09	10.000	10.420	9.960	10.300	10.300	23,300
2026-10-08	9.610	10.080	9.430	9.920	9.920	44,800
2026-10-07	9.520	9.800	9.410	9.800	9.800	34,400
2026-10-06	9.330	9.800	9.330	9.520	9.520	24,000
2026-10-05	8.790	9.400	8.790	9.360	9.360	67,600
2026-10-02	8.360	8.610	8.300	8.610	8.610	33,200
2026-10-01	8.190	8.380	8.190	8.380	8.380	30,500
2026-09-30	8.300	8.380	8.150	8.380	8.380	23,500
2026-09-29	8.090	8.320	8.060	8.190	8.190	15,700
2026-09-28	8.220	8.300	8.120	8.300	8.300	16,500
2026-09-25	8.430	8.430	8.290	8.340	8.340	17,600
2026-09-24	8.550	8.550	8.450	8.510	8.510	6,100
2026-09-23	8.500	8.600	8.450	8.550	8.550	20,400
2026-09-22	8.620	8.700	8.520	8.520	8.520	31,900
2026-09-21	8.640	8.800	8.620	8.750	8.750	14,600
2026-09-18	8.580	8.800	8.430	8.800	8.800	43,800

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.