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 |
| 2026-09-17 | 8.510 | 8.810 | 8.510 | 8.600 | 8.600 | 32,700 |
| 2026-09-16 | 8.660 | 8.730 | 8.510 | 8.720 | 8.720 | 56,100 |
| 2026-09-15 | 8.350 | 8.680 | 8.350 | 8.680 | 8.680 | 59,100 |
| 2026-09-14 | 8.430 | 8.590 | 8.280 | 8.590 | 8.590 | 28,600 |
| 2026-09-11 | 8.710 | 8.710 | 8.470 | 8.590 | 8.590 | 17,200 |
| 2026-09-10 | 8.490 | 8.760 | 8.430 | 8.760 | 8.760 | 87,200 |
| 2026-09-09 | 8.290 | 8.490 | 8.280 | 8.490 | 8.490 | 44,200 |
| 2026-09-08 | 8.500 | 8.590 | 8.320 | 8.500 | 8.500 | 74,100 |
| 2026-09-04 | 8.420 | 8.440 | 8.260 | 8.440 | 8.440 | 138,200 |
| 2026-09-03 | 8.800 | 8.800 | 8.390 | 8.500 | 8.500 | 70,700 |
| 2026-09-02 | 8.470 | 8.900 | 8.470 | 8.720 | 8.720 | 120,000 |
| 2026-09-01 | 8.490 | 8.620 | 8.410 | 8.610 | 8.610 | 74,000 |
| 2026-08-31 | 8.390 | 8.490 | 8.240 | 8.490 | 8.490 | 87,200 |
| 2026-08-28 | 8.150 | 8.280 | 8.080 | 8.280 | 8.280 | 26,800 |
| 2026-08-27 | 8.090 | 8.160 | 8.000 | 8.150 | 8.150 | 58,200 |
| 2026-08-26 | 8.050 | 8.140 | 8.040 | 8.100 | 8.100 | 64,400 |
| 2026-08-25 | 7.780 | 8.110 | 7.780 | 8.110 | 8.110 | 61,400 |
| 2026-08-24 | 7.750 | 7.890 | 7.710 | 7.800 | 7.800 | 26,700 |
| 2026-08-21 | 7.510 | 7.800 | 7.500 | 7.780 | 7.780 | 34,700 |
| 2026-08-20 | 7.390 | 7.500 | 7.390 | 7.500 | 7.500 | 30,400 |
| 2026-08-19 | 7.310 | 7.430 | 7.310 | 7.410 | 7.410 | 35,700 |
| 2026-08-18 | 7.210 | 7.300 | 7.190 | 7.300 | 7.300 | 62,600 |
| 2026-08-17 | 7.150 | 7.260 | 7.150 | 7.220 | 7.220 | 23,100 |
| 2026-08-14 | 7.080 | 7.330 | 6.980 | 7.220 | 7.220 | 227,000 |
| 2026-08-13 | 7.020 | 7.230 | 7.020 | 7.160 | 7.160 | 68,100 |
| 2026-08-12 | 6.860 | 7.200 | 6.760 | 7.130 | 7.130 | 226,900 |
| 2026-08-11 | 6.910 | 6.950 | 6.810 | 6.830 | 6.830 | 136,700 |
| 2026-08-10 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 0 |
| 2026-08-07 | 7.020 | 7.020 | 6.820 | 6.920 | 6.920 | 83,800 |
| 2026-08-06 | 6.770 | 7.010 | 6.770 | 7.010 | 7.010 | 143,300 |
| 2026-08-05 | 6.770 | 6.930 | 6.770 | 6.790 | 6.790 | 62,200 |
| 2026-08-04 | 6.780 | 6.960 | 6.700 | 6.750 | 6.750 | 125,200 |
| 2026-08-03 | 6.850 | 7.040 | 6.530 | 6.720 | 6.720 | 528,400 |
| 2026-07-31 | 4.680 | 4.740 | 4.660 | 4.740 | 4.740 | 7,300 |
| 2026-07-30 | 4.660 | 4.750 | 4.660 | 4.750 | 4.750 | 11,800 |
| 2026-07-29 | 4.670 | 4.700 | 4.640 | 4.660 | 4.660 | 3,000 |
| 2026-07-28 | 4.530 | 4.670 | 4.530 | 4.670 | 4.670 | 5,900 |
| 2026-07-27 | 4.550 | 4.600 | 4.500 | 4.530 | 4.530 | 44,100 |
| 2026-07-24 | 4.570 | 4.650 | 4.500 | 4.510 | 4.510 | 39,100 |
| 2026-07-23 | 4.560 | 4.590 | 4.510 | 4.530 | 4.530 | 41,600 |
Page 1 of 3 · 125 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.