Ramada Investimentos e Industria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6.780	6.780	6.540	6.540	6.540	187
2026-10-15	6.580	6.580	6.520	6.520	6.520	755
2026-10-14	6.580	6.640	6.580	6.600	6.600	1,837
2026-10-13	6.400	6.560	6.400	6.560	6.560	3,595
2026-10-12	6.500	6.500	6.380	6.460	6.460	2,238
2026-10-09	6.500	6.580	6.480	6.520	6.520	8,252
2026-10-08	6.620	6.920	6.500	6.920	6.920	6,118
2026-10-07	6.620	6.700	6.620	6.640	6.640	433
2026-10-06	6.760	6.860	6.700	6.860	6.860	623
2026-10-05	6.780	6.780	6.700	6.760	6.760	1,487
2026-10-02	6.920	6.960	6.620	6.720	6.720	5,078
2026-10-01	6.700	6.700	6.640	6.640	6.640	15
2026-09-30	6.880	6.880	6.680	6.700	6.700	2,144
2026-09-29	6.720	6.780	6.660	6.680	6.680	4,324
2026-09-28	6.860	6.880	6.760	6.760	6.760	1,511
2026-09-25	6.920	6.920	6.800	6.840	6.840	1,576
2026-09-24	6.860	6.860	6.820	6.860	6.860	1,033
2026-09-23	6.920	6.920	6.860	6.860	6.860	364
2026-09-22	6.900	6.920	6.820	6.860	6.860	1,415
2026-09-21	6.900	6.920	6.780	6.820	6.820	3,554
2026-09-18	6.800	6.800	6.780	6.780	6.780	1,258
2026-09-17	6.700	6.800	6.700	6.780	6.780	3,832
2026-09-16	6.840	6.880	6.840	6.840	6.840	106
2026-09-15	6.780	6.880	6.780	6.880	6.880	987
2026-09-14	6.760	6.880	6.760	6.880	6.880	1,157
2026-09-11	6.940	6.940	6.760	6.860	6.860	266
2026-09-10	6.760	6.860	6.760	6.860	6.860	453
2026-09-09	6.920	6.920	6.800	6.860	6.860	1,199
2026-09-08	6.840	6.900	6.840	6.840	6.840	676
2026-09-07	6.940	6.940	6.900	6.900	6.900	449
2026-09-04	6.920	6.940	6.860	6.940	6.940	2,064
2026-09-03	6.920	6.920	6.780	6.800	6.800	417
2026-09-02	6.840	6.840	6.760	6.760	6.760	5,325
2026-09-01	6.920	6.920	6.800	6.800	6.800	995
2026-08-31	6.820	6.900	6.820	6.820	6.820	125
2026-08-28	6.900	6.900	6.840	6.840	6.840	103
2026-08-27	6.900	6.900	6.820	6.820	6.820	316
2026-08-26	6.800	6.900	6.800	6.800	6.800	783
2026-08-25	6.900	6.900	6.800	6.860	6.860	1,627
2026-08-24	6.820	6.860	6.820	6.860	6.860	169
2026-08-21	6.920	6.920	6.820	6.880	6.880	96
2026-08-20	6.800	6.860	6.800	6.860	6.860	21
2026-08-19	6.900	6.900	6.840	6.860	6.860	1,896
2026-08-18	6.840	6.900	6.840	6.900	6.900	56
2026-08-17	6.880	6.900	6.840	6.900	6.900	439
2026-08-14	6.800	6.800	6.780	6.800	6.800	260
2026-08-13	6.880	6.880	6.820	6.820	6.820	293
2026-08-12	6.740	6.900	6.740	6.880	6.880	2,397
2026-08-11	6.720	6.820	6.720	6.740	6.740	940
2026-08-10	6.720	6.720	6.720	6.720	6.720	160
2026-08-07	6.900	6.900	6.800	6.900	6.900	159
2026-08-06	6.900	6.900	6.900	6.900	6.900	1,300
2026-08-05	6.820	6.900	6.660	6.900	6.900	1,195
2026-08-04	6.600	6.820	6.600	6.820	6.820	2,316
2026-08-03	6.800	6.800	6.700	6.780	6.780	3,632
2026-07-31	6.900	6.900	6.700	6.740	6.740	149
2026-07-30	6.600	6.720	6.600	6.660	6.660	1,935
2026-07-29	6.680	6.680	6.600	6.600	6.600	1,114
2026-07-28	6.680	6.680	6.620	6.680	6.680	238
2026-07-27	6.600	6.720	6.600	6.720	6.720	3,240

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-22	0.2400 EUR
2025-10-02	0.6500 EUR
2025-05-15	0.4000 EUR
2024-12-10	0.7800 EUR
2024-05-21	0.5800 EUR
2023-05-17	0.8200 EUR
2022-05-18	0.6000 EUR
2021-05-18	0.6000 EUR
2019-06-24	0.6000 EUR

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