Ramada Investimentos e Industria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	6.460	6.460	6.400	6.420	4.452	1,022
2023-12-13	6.360	6.420	6.360	6.400	4.438	6,237
2023-12-12	6.340	6.400	6.340	6.360	4.410	804
2023-12-11	6.420	6.420	6.360	6.420	4.452	435
2023-12-08	6.360	6.420	6.360	6.420	4.452	672
2023-12-07	6.440	6.440	6.360	6.360	4.410	2,720
2023-12-06	6.440	6.440	6.380	6.380	4.424	1,324
2023-12-05	6.400	6.420	6.380	6.380	4.424	1,204
2023-12-04	6.440	6.440	6.380	6.420	4.452	3,176
2023-12-01	6.440	6.440	6.360	6.440	4.466	9,671
2023-11-30	6.460	6.460	6.380	6.440	4.466	1,530
2023-11-29	6.480	6.480	6.400	6.400	4.438	2,243
2023-11-28	6.440	6.460	6.400	6.400	4.438	4,173
2023-11-27	6.400	6.440	6.380	6.380	4.424	1,802
2023-11-24	6.420	6.460	6.360	6.380	4.424	5,005
2023-11-23	6.500	6.500	6.460	6.460	4.480	612
2023-11-22	6.400	6.460	6.400	6.460	4.480	2,287
2023-11-21	6.480	6.480	6.400	6.400	4.438	440
2023-11-20	6.380	6.460	6.380	6.460	4.480	5,248
2023-11-17	6.480	6.500	6.460	6.460	4.480	8,180
2023-11-16	6.460	6.480	6.380	6.400	4.438	3,135
2023-11-15	6.400	6.420	6.400	6.420	4.452	975
2023-11-14	6.500	6.500	6.400	6.420	4.452	3,162
2023-11-13	6.560	6.560	6.460	6.460	4.480	4,964
2023-11-10	6.500	6.500	6.500	6.500	4.507	221
2023-11-09	6.500	6.500	6.500	6.500	4.507	28
2023-11-08	6.440	6.480	6.440	6.440	4.466	1,928
2023-11-07	6.460	6.500	6.440	6.440	4.466	3,830
2023-11-06	6.440	6.460	6.440	6.460	4.480	355
2023-11-03	6.580	6.580	6.400	6.400	4.438	3,886
2023-11-02	6.440	6.440	6.380	6.440	4.466	826
2023-11-01	6.580	6.580	6.240	6.400	4.438	3,352
2023-10-31	6.420	6.500	6.400	6.400	4.438	2,225
2023-10-30	6.440	6.440	6.400	6.440	4.466	931
2023-10-27	6.380	6.440	6.380	6.440	4.466	1,165
2023-10-26	6.360	6.460	6.340	6.340	4.397	11,153
2023-10-25	6.340	6.420	6.340	6.360	4.410	3,679
2023-10-24	6.340	6.340	6.300	6.300	4.369	400
2023-10-23	6.280	6.340	6.180	6.300	4.369	11,123
2023-10-20	6.280	6.280	6.220	6.220	4.313	190
2023-10-19	6.240	6.240	6.220	6.220	4.313	2,435
2023-10-18	6.260	6.300	6.240	6.240	4.327	528
2023-10-17	6.340	6.340	6.300	6.300	4.369	170
2023-10-16	6.220	6.300	6.220	6.240	4.327	485
2023-10-13	6.220	6.280	6.220	6.260	4.341	2,558
2023-10-12	6.320	6.320	6.280	6.300	4.369	2,570
2023-10-11	6.280	6.300	6.280	6.300	4.369	1,489
2023-10-10	6.280	6.340	6.280	6.340	4.397	2,628
2023-10-09	6.280	6.320	6.280	6.280	4.355	1,438
2023-10-06	6.300	6.320	6.260	6.280	4.355	212
2023-10-04	6.200	6.220	6.160	6.220	4.313	2,219
2023-10-03	6.340	6.340	6.120	6.120	4.244	10,911
2023-10-02	6.340	6.340	6.220	6.280	4.355	8,031
2023-09-29	6.340	6.440	6.260	6.260	4.341	12,892
2023-09-28	6.400	6.440	6.320	6.360	4.410	5,941
2023-09-27	6.420	6.420	6.340	6.340	4.397	564
2023-09-26	6.420	6.440	6.340	6.340	4.397	1,808
2023-09-25	6.360	6.440	6.320	6.440	4.466	2,067
2023-09-22	6.440	6.460	6.340	6.400	4.438	5,056
2023-09-21	6.400	6.440	6.340	6.340	4.397	5,781

← NewerPage 13 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.