Ramada Investimentos e Industria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	6.700	6.900	6.700	6.840	5.153	5,964
2024-08-29	6.840	6.900	6.760	6.760	5.092	1,958
2024-08-28	6.800	6.840	6.760	6.840	5.153	2,207
2024-08-27	6.780	6.780	6.720	6.760	5.092	1,074
2024-08-26	6.800	6.800	6.700	6.700	5.047	616
2024-08-23	6.900	6.900	6.760	6.800	5.123	5,069
2024-08-22	6.900	6.900	6.760	6.760	5.092	621
2024-08-21	6.740	6.740	6.740	6.740	5.077	123
2024-08-20	6.900	6.900	6.700	6.700	5.047	2,135
2024-08-19	6.720	6.800	6.680	6.680	5.032	4,729
2024-08-16	6.700	6.700	6.660	6.660	5.017	1,172
2024-08-15	6.700	6.700	6.640	6.640	5.002	438
2024-08-14	6.700	6.700	6.660	6.660	5.017	935
2024-08-13	6.660	6.700	6.660	6.700	5.047	515
2024-08-12	6.540	6.680	6.540	6.660	5.017	7,040
2024-08-09	6.540	6.640	6.540	6.540	4.927	479
2024-08-08	6.700	6.700	6.340	6.580	4.957	12,510
2024-08-07	6.700	6.740	6.700	6.740	5.077	15,641
2024-08-06	6.540	6.720	6.540	6.640	5.002	2,932
2024-08-05	6.320	6.600	6.320	6.580	4.957	13,227
2024-08-02	6.680	6.720	6.600	6.720	5.062	4,037
2024-08-01	6.700	6.700	6.580	6.640	5.002	4,725
2024-07-31	6.600	6.700	6.600	6.700	5.047	4,824
2024-07-30	6.680	6.680	6.600	6.640	5.002	3,644
2024-07-29	6.600	6.700	6.600	6.640	5.002	21,424
2024-07-26	6.540	6.640	6.540	6.580	4.957	5,787
2024-07-25	6.540	6.540	6.460	6.540	4.927	7,158
2024-07-24	6.500	6.600	6.480	6.540	4.927	3,216
2024-07-23	6.420	6.520	6.420	6.520	4.912	798
2024-07-22	6.480	6.540	6.380	6.500	4.897	6,496
2024-07-19	6.520	6.540	6.480	6.520	4.912	783
2024-07-18	6.420	6.540	6.420	6.540	4.927	7,222
2024-07-17	6.500	6.500	6.440	6.500	4.897	4,044
2024-07-16	6.480	6.520	6.460	6.520	4.912	2,781
2024-07-15	6.460	6.520	6.380	6.500	4.897	7,066
2024-07-12	6.420	6.460	6.380	6.400	4.821	3,617
2024-07-11	6.600	6.600	6.380	6.400	4.821	526
2024-07-10	6.440	6.440	6.380	6.380	4.806	1,216
2024-07-09	6.400	6.460	6.380	6.460	4.866	878
2024-07-08	6.460	6.460	6.400	6.460	4.866	1,431
2024-07-05	6.460	6.460	6.440	6.460	4.866	576
2024-07-04	6.400	6.460	6.400	6.460	4.866	1,991
2024-07-03	6.440	6.460	6.400	6.460	4.866	207
2024-07-02	6.480	6.480	6.440	6.460	4.866	582
2024-07-01	6.400	6.420	6.380	6.400	4.821	1,517
2024-06-28	6.500	6.500	6.460	6.460	4.866	1,289
2024-06-27	6.540	6.540	6.300	6.520	4.912	6,817
2024-06-26	6.500	6.540	6.420	6.540	4.927	9,487
2024-06-25	6.420	6.560	6.420	6.480	4.881	3,707
2024-06-24	6.440	6.500	6.420	6.420	4.836	1,399
2024-06-21	6.480	6.480	6.380	6.380	4.806	2,297
2024-06-20	6.440	6.480	6.420	6.420	4.836	1,606
2024-06-19	6.400	6.440	6.300	6.440	4.851	10,625
2024-06-18	6.420	6.420	6.280	6.280	4.731	2,724
2024-06-17	6.500	6.500	6.360	6.360	4.791	10,393
2024-06-14	6.340	6.400	6.300	6.400	4.821	3,308
2024-06-13	6.400	6.440	6.320	6.320	4.761	5,795
2024-06-12	6.400	6.420	6.360	6.400	4.821	304
2024-06-11	6.400	6.500	6.340	6.500	4.897	5,861
2024-06-10	6.580	6.580	6.340	6.340	4.776	2,883

← NewerPage 10 of 22 · 1,275 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.