Ramada Investimentos e Industria S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 6.460 | 6.460 | 6.400 | 6.420 | 4.836 | 1,658 |
| 2024-06-06 | 6.400 | 6.460 | 6.400 | 6.420 | 4.836 | 62 |
| 2024-06-05 | 6.500 | 6.500 | 6.400 | 6.440 | 4.851 | 4,583 |
| 2024-06-04 | 6.460 | 6.520 | 6.460 | 6.500 | 4.897 | 394 |
| 2024-06-03 | 6.500 | 6.700 | 6.440 | 6.540 | 4.927 | 10,685 |
| 2024-05-31 | 6.560 | 6.560 | 6.500 | 6.540 | 4.927 | 2,464 |
| 2024-05-30 | 6.540 | 6.600 | 6.540 | 6.580 | 4.957 | 614 |
| 2024-05-29 | 6.620 | 6.620 | 6.540 | 6.600 | 4.972 | 1,327 |
| 2024-05-28 | 6.600 | 6.660 | 6.600 | 6.620 | 4.987 | 4,618 |
| 2024-05-27 | 6.700 | 6.700 | 6.560 | 6.560 | 4.942 | 6,806 |
| 2024-05-24 | 6.620 | 6.700 | 6.620 | 6.640 | 5.002 | 22,437 |
| 2024-05-23 | 6.700 | 6.700 | 6.660 | 6.700 | 5.047 | 3,508 |
| 2024-05-22 | 6.740 | 6.740 | 6.600 | 6.720 | 5.062 | 9,090 |
| 2024-05-21 | 6.700 | 6.720 | 6.580 | 6.700 | 5.047 | 28,000 |
| 2024-05-20 | 7.200 | 7.340 | 7.180 | 7.300 | 5.062 | 37,146 |
| 2024-05-17 | 7.280 | 7.300 | 7.180 | 7.200 | 4.993 | 36,546 |
| 2024-05-16 | 7.200 | 7.260 | 7.200 | 7.260 | 5.035 | 15,066 |
| 2024-05-15 | 7.240 | 7.280 | 7.200 | 7.240 | 5.021 | 11,098 |
| 2024-05-14 | 7.280 | 7.340 | 7.200 | 7.220 | 5.007 | 29,662 |
| 2024-05-13 | 7.240 | 7.240 | 7.140 | 7.220 | 5.007 | 14,866 |
| 2024-05-10 | 7.020 | 7.180 | 7.020 | 7.180 | 4.979 | 16,525 |
| 2024-05-09 | 7.200 | 7.200 | 7.160 | 7.180 | 4.979 | 1,271 |
| 2024-05-08 | 7.140 | 7.200 | 7.080 | 7.200 | 4.993 | 11,424 |
| 2024-05-07 | 7.100 | 7.160 | 7.040 | 7.140 | 4.951 | 4,335 |
| 2024-05-06 | 6.920 | 7.140 | 6.920 | 7.140 | 4.951 | 12,557 |
| 2024-05-03 | 7.080 | 7.100 | 6.980 | 7.040 | 4.882 | 8,275 |
| 2024-05-02 | 7.120 | 7.120 | 7.000 | 7.100 | 4.924 | 2,811 |
| 2024-04-30 | 7.100 | 7.120 | 7.060 | 7.100 | 4.924 | 1,811 |
| 2024-04-29 | 7.100 | 7.100 | 7.040 | 7.100 | 4.924 | 760 |
| 2024-04-26 | 7.060 | 7.100 | 7.040 | 7.100 | 4.924 | 2,435 |
| 2024-04-25 | 7.080 | 7.100 | 6.980 | 7.100 | 4.924 | 4,681 |
| 2024-04-24 | 7.060 | 7.060 | 6.980 | 7.060 | 4.896 | 4,118 |
| 2024-04-23 | 6.960 | 7.040 | 6.960 | 7.040 | 4.882 | 2,412 |
| 2024-04-22 | 7.000 | 7.040 | 6.920 | 6.960 | 4.826 | 6,535 |
| 2024-04-19 | 6.940 | 6.980 | 6.860 | 6.980 | 4.840 | 2,752 |
| 2024-04-18 | 6.880 | 6.960 | 6.800 | 6.940 | 4.813 | 3,697 |
| 2024-04-17 | 6.960 | 6.960 | 6.960 | 6.960 | 4.826 | 4,169 |
| 2024-04-16 | 6.920 | 6.980 | 6.920 | 6.980 | 4.840 | 1,562 |
| 2024-04-15 | 7.000 | 7.000 | 6.900 | 6.960 | 4.826 | 2,648 |
| 2024-04-12 | 6.960 | 7.000 | 6.920 | 6.980 | 4.840 | 14,572 |
| 2024-04-11 | 6.900 | 6.960 | 6.780 | 6.960 | 4.826 | 5,592 |
| 2024-04-10 | 6.980 | 6.980 | 6.820 | 6.820 | 4.729 | 7,921 |
| 2024-04-09 | 6.940 | 6.980 | 6.820 | 6.980 | 4.840 | 4,010 |
| 2024-04-08 | 7.000 | 7.000 | 6.800 | 6.900 | 4.785 | 19,801 |
| 2024-04-05 | 6.800 | 6.800 | 6.720 | 6.780 | 4.702 | 2,237 |
| 2024-04-04 | 6.820 | 6.840 | 6.660 | 6.780 | 4.702 | 7,440 |
| 2024-04-03 | 6.780 | 6.800 | 6.720 | 6.780 | 4.702 | 8,943 |
| 2024-04-02 | 6.780 | 6.780 | 6.720 | 6.760 | 4.688 | 3,431 |
| 2024-03-28 | 6.780 | 6.820 | 6.720 | 6.780 | 4.702 | 4,536 |
| 2024-03-27 | 6.740 | 6.780 | 6.680 | 6.780 | 4.702 | 9,504 |
| 2024-03-26 | 6.700 | 6.720 | 6.640 | 6.700 | 4.646 | 2,926 |
| 2024-03-25 | 6.740 | 6.740 | 6.620 | 6.640 | 4.605 | 1,739 |
| 2024-03-22 | 6.680 | 6.680 | 6.620 | 6.620 | 4.591 | 7,298 |
| 2024-03-21 | 6.700 | 6.700 | 6.640 | 6.640 | 4.605 | 1,549 |
| 2024-03-20 | 6.700 | 6.700 | 6.640 | 6.640 | 4.605 | 756 |
| 2024-03-19 | 6.740 | 6.740 | 6.720 | 6.720 | 4.660 | 703 |
| 2024-03-18 | 6.740 | 6.760 | 6.700 | 6.760 | 4.688 | 3,111 |
| 2024-03-15 | 6.680 | 6.680 | 6.620 | 6.640 | 4.605 | 1,279 |
| 2024-03-14 | 6.740 | 6.740 | 6.680 | 6.680 | 4.632 | 773 |
| 2024-03-13 | 6.640 | 6.700 | 6.640 | 6.700 | 4.646 | 845 |
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.