Ramada Investimentos e Industria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	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

← NewerPage 11 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.