Ramada Investimentos e Industria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	6.700	6.760	6.700	6.700	4.646	1,844
2024-03-11	6.700	6.700	6.700	6.700	4.646	47
2024-03-08	6.720	6.740	6.720	6.720	4.660	670
2024-03-07	6.760	6.760	6.720	6.720	4.660	251
2024-03-06	6.720	6.760	6.720	6.720	4.660	1,076
2024-03-05	6.780	6.780	6.700	6.760	4.688	710
2024-03-04	6.840	6.840	6.560	6.780	4.702	20,740
2024-03-01	6.720	6.720	6.640	6.720	4.660	3,050
2024-02-29	6.660	6.700	6.560	6.640	4.605	18,789
2024-02-28	6.540	6.660	6.540	6.640	4.605	6,365
2024-02-27	6.600	6.600	6.540	6.540	4.535	919
2024-02-26	6.560	6.600	6.560	6.580	4.563	557
2024-02-23	6.680	6.680	6.520	6.560	4.549	2,253
2024-02-22	6.600	6.600	6.560	6.600	4.577	1,580
2024-02-21	6.680	6.680	6.580	6.580	4.563	661
2024-02-20	6.600	6.600	6.540	6.540	4.535	433
2024-02-19	6.580	6.640	6.540	6.600	4.577	1,142
2024-02-16	6.620	6.660	6.580	6.580	4.563	5,476
2024-02-15	6.540	6.620	6.500	6.620	4.591	1,965
2024-02-14	6.680	6.680	6.440	6.600	4.577	10,281
2024-02-13	6.640	6.640	6.580	6.640	4.605	285
2024-02-12	6.740	6.740	6.560	6.580	4.563	5,103
2024-02-09	6.640	6.640	6.520	6.580	4.563	2,844
2024-02-08	6.620	6.640	6.540	6.640	4.605	6,741
2024-02-07	6.640	6.640	6.620	6.620	4.591	179
2024-02-06	6.640	6.640	6.640	6.640	4.605	6
2024-02-05	6.640	6.660	6.620	6.660	4.618	1,297
2024-02-02	6.700	6.700	6.640	6.640	4.605	2,144
2024-02-01	6.740	6.740	6.600	6.680	4.632	5,197
2024-01-31	6.740	6.740	6.700	6.700	4.646	2,269
2024-01-30	6.800	6.800	6.720	6.720	4.660	2,616
2024-01-29	6.820	6.840	6.760	6.800	4.716	266
2024-01-26	6.740	6.820	6.700	6.820	4.729	4,250
2024-01-25	6.780	6.820	6.720	6.720	4.660	4,150
2024-01-24	6.740	6.780	6.700	6.780	4.702	10,054
2024-01-23	6.840	6.840	6.740	6.800	4.716	1,033
2024-01-22	6.780	6.960	6.740	6.760	4.688	15,829
2024-01-19	6.780	6.780	6.740	6.740	4.674	2,199
2024-01-18	6.700	6.800	6.700	6.740	4.674	3,383
2024-01-17	6.800	6.800	6.640	6.700	4.646	4,331
2024-01-16	6.720	6.840	6.720	6.740	4.674	8,852
2024-01-15	6.840	6.840	6.700	6.700	4.646	6,364
2024-01-12	6.740	6.740	6.660	6.700	4.646	5,933
2024-01-11	6.560	7.100	6.560	6.680	4.632	20,570
2024-01-10	6.520	6.560	6.500	6.560	4.549	1,962
2024-01-09	6.520	6.520	6.480	6.480	4.494	965
2024-01-08	6.540	6.560	6.480	6.480	4.494	5,615
2024-01-05	6.500	6.560	6.480	6.480	4.494	11,908
2024-01-04	6.480	6.480	6.420	6.420	4.452	2,475
2024-01-03	6.380	6.460	6.380	6.460	4.480	473
2024-01-02	6.420	6.440	6.380	6.400	4.438	7,816
2023-12-29	6.400	6.400	6.380	6.380	4.424	2,125
2023-12-28	6.400	6.460	6.380	6.400	4.438	8,761
2023-12-27	6.440	6.480	6.400	6.400	4.438	4,971
2023-12-22	6.380	6.520	6.300	6.460	4.480	21,398
2023-12-21	6.380	6.380	6.380	6.380	4.424	7
2023-12-20	6.380	6.380	6.380	6.380	4.424	1,006
2023-12-19	6.320	6.400	6.320	6.380	4.424	2,062
2023-12-18	6.400	6.400	6.380	6.400	4.438	2,064
2023-12-15	6.460	6.460	6.440	6.440	4.466	106

← NewerPage 12 of 22 · 1,272 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.