Ramada Investimentos e Industria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	6.520	6.520	6.380	6.420	4.452	8,114
2023-09-19	6.540	6.540	6.500	6.520	4.521	751
2023-09-18	6.480	6.560	6.400	6.540	4.535	9,315
2023-09-15	6.480	6.540	6.480	6.540	4.535	1,324
2023-09-14	6.500	6.540	6.500	6.540	4.535	1,165
2023-09-13	6.480	6.520	6.480	6.520	4.521	4,269
2023-09-12	6.500	6.500	6.360	6.480	4.494	6,012
2023-09-11	6.480	6.540	6.480	6.480	4.494	5,780
2023-09-08	6.500	6.500	6.440	6.480	4.494	106
2023-09-07	6.460	6.500	6.400	6.500	4.507	8,052
2023-09-06	6.500	6.500	6.440	6.440	4.466	150
2023-09-05	6.480	6.480	6.440	6.480	4.494	738
2023-09-04	6.460	6.500	6.380	6.400	4.438	5,257
2023-09-01	6.440	6.460	6.400	6.460	4.480	1,090
2023-08-31	6.480	6.520	6.400	6.520	4.521	9,965
2023-08-30	6.360	6.480	6.360	6.480	4.494	2,074
2023-08-29	6.380	6.420	6.360	6.420	4.452	3,296
2023-08-28	6.480	6.480	6.360	6.360	4.410	2,803
2023-08-25	6.460	6.460	6.380	6.400	4.438	3,477
2023-08-24	6.420	6.440	6.400	6.440	4.466	1,896
2023-08-23	6.480	6.500	6.360	6.480	4.494	4,584
2023-08-22	6.420	6.480	6.420	6.480	4.494	1,204
2023-08-21	6.460	6.460	6.460	6.460	4.480	755
2023-08-18	6.480	6.480	6.460	6.460	4.480	615
2023-08-17	6.500	6.520	6.460	6.520	4.521	177
2023-08-16	6.500	6.500	6.500	6.500	4.507	25
2023-08-15	6.440	6.460	6.440	6.460	4.480	76
2023-08-14	6.480	6.480	6.420	6.460	4.480	2,407
2023-08-10	6.500	6.500	6.460	6.480	4.494	997
2023-08-09	6.400	6.480	6.360	6.460	4.480	1,517
2023-08-08	6.460	6.460	6.400	6.420	4.452	737
2023-08-07	6.420	6.460	6.380	6.420	4.452	2,320
2023-08-04	6.460	6.460	6.400	6.460	4.480	2,612
2023-08-03	6.460	6.460	6.400	6.400	4.438	824
2023-08-02	6.460	6.460	6.300	6.460	4.480	3,980
2023-08-01	6.420	6.440	6.380	6.380	4.424	5,153
2023-07-31	6.460	6.500	6.420	6.420	4.452	3,998
2023-07-28	6.480	6.480	6.400	6.460	4.480	2,225
2023-07-27	6.480	6.480	6.420	6.460	4.480	3,711
2023-07-26	6.500	6.520	6.460	6.480	4.494	9,615
2023-07-25	6.580	6.580	6.480	6.540	4.535	5,263
2023-07-24	6.540	6.540	6.480	6.540	4.535	511
2023-07-21	6.560	6.560	6.480	6.480	4.494	347
2023-07-20	6.460	6.520	6.400	6.500	4.507	3,288
2023-07-19	6.500	6.500	6.440	6.460	4.480	1,797
2023-07-18	6.440	6.480	6.420	6.440	4.466	2,347
2023-07-17	6.480	6.480	6.400	6.420	4.452	13,486
2023-07-14	6.500	6.500	6.400	6.480	4.494	1,443
2023-07-13	6.500	6.540	6.440	6.460	4.480	11,466
2023-07-12	6.540	6.560	6.500	6.500	4.507	7,771
2023-07-11	6.460	6.540	6.460	6.540	4.535	616
2023-07-10	6.460	6.580	6.460	6.580	4.563	767
2023-07-07	6.500	6.540	6.480	6.480	4.494	539
2023-07-06	6.580	6.580	6.500	6.500	4.507	216
2023-07-05	6.520	6.560	6.500	6.500	4.507	6,098
2023-07-04	6.580	6.580	6.560	6.560	4.549	1,788
2023-07-03	6.480	6.600	6.480	6.520	4.521	3,914
2023-06-30	6.580	6.600	6.540	6.580	4.563	1,747
2023-06-29	6.580	6.580	6.500	6.520	4.521	3,229
2023-06-28	6.520	6.580	6.520	6.580	4.563	1,526

← NewerPage 14 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.