Ramada Investimentos e Industria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	6.460	6.460	6.460	6.460	4.480	100
2023-06-26	6.440	6.520	6.440	6.520	4.521	2,010
2023-06-23	6.480	6.500	6.440	6.440	4.466	2,406
2023-06-22	6.500	6.500	6.440	6.500	4.507	895
2023-06-21	6.540	6.540	6.520	6.520	4.521	122
2023-06-20	6.540	6.560	6.500	6.560	4.549	32
2023-06-19	6.720	6.720	6.480	6.480	4.494	2,461
2023-06-16	6.460	6.540	6.440	6.460	4.480	6,001
2023-06-15	6.600	6.600	6.480	6.480	4.494	3,662
2023-06-14	6.740	6.740	6.540	6.540	4.535	4,663
2023-06-13	6.600	6.600	6.540	6.540	4.535	15,364
2023-06-12	6.640	6.740	6.640	6.640	4.605	2,884
2023-06-09	6.560	6.600	6.560	6.600	4.577	1,272
2023-06-08	6.500	6.500	6.500	6.500	4.507	517
2023-06-07	6.520	6.520	6.440	6.440	4.466	3,019
2023-06-06	6.580	6.600	6.500	6.520	4.521	7,363
2023-06-05	6.680	6.680	6.620	6.620	4.591	515
2023-06-02	6.680	6.680	6.560	6.600	4.577	7,331
2023-06-01	6.660	6.660	6.600	6.640	4.605	3,749
2023-05-31	6.740	6.740	6.560	6.640	4.605	3,448
2023-05-30	6.680	6.780	6.640	6.700	4.646	5,189
2023-05-29	6.660	6.680	6.560	6.580	4.563	4,968
2023-05-26	6.540	6.640	6.540	6.580	4.563	5,329
2023-05-25	6.980	6.980	6.500	6.680	4.632	17,090
2023-05-24	6.800	6.800	6.740	6.740	4.674	961
2023-05-23	6.700	6.800	6.660	6.720	4.660	20,793
2023-05-22	6.600	6.800	6.340	6.580	4.563	15,451
2023-05-19	6.540	6.580	6.500	6.540	4.535	7,375
2023-05-18	6.680	6.680	6.340	6.460	4.480	17,233
2023-05-17	6.660	6.760	6.500	6.600	4.577	81,369
2023-05-16	7.400	7.780	7.400	7.420	4.577	81,850
2023-05-15	7.500	7.540	7.320	7.440	4.589	20,511
2023-05-12	7.440	7.520	7.380	7.500	4.626	12,168
2023-05-11	7.400	7.540	7.400	7.440	4.589	12,187
2023-05-10	7.380	7.600	7.340	7.540	4.651	16,968
2023-05-09	7.400	7.440	7.200	7.400	4.564	7,811
2023-05-08	7.340	7.440	7.340	7.440	4.589	5,273
2023-05-05	7.380	7.420	7.300	7.320	4.515	11,353
2023-05-04	7.440	7.440	7.200	7.300	4.503	10,243
2023-05-03	7.600	7.600	7.300	7.300	4.503	19,031
2023-05-02	7.580	7.600	7.400	7.400	4.564	13,857
2023-04-28	7.400	7.600	7.400	7.460	4.601	5,851
2023-04-27	7.440	7.460	7.380	7.460	4.601	9,919
2023-04-26	7.460	7.460	7.400	7.400	4.564	1,013
2023-04-25	7.460	7.460	7.400	7.400	4.564	1,135
2023-04-24	7.460	7.460	7.360	7.360	4.540	721
2023-04-21	7.440	7.440	7.380	7.380	4.552	1,802
2023-04-20	7.360	7.780	7.340	7.360	4.540	13,874
2023-04-19	7.240	7.340	7.240	7.340	4.527	1,959
2023-04-18	7.420	7.420	7.180	7.240	4.466	1,331
2023-04-17	7.120	7.240	7.120	7.180	4.429	6,522
2023-04-14	7.440	7.440	6.840	7.120	4.392	27,782
2023-04-13	7.400	7.420	7.400	7.400	4.564	107
2023-04-12	7.460	7.460	7.360	7.360	4.540	3,317
2023-04-11	7.500	7.500	7.380	7.440	4.589	6,819
2023-04-06	7.500	7.500	7.420	7.500	4.626	9,199
2023-04-05	7.340	7.540	7.340	7.500	4.626	11,832
2023-04-04	7.560	7.580	7.140	7.520	4.639	12,786
2023-04-03	7.500	7.560	7.380	7.560	4.663	12,118
2023-03-31	7.360	7.520	7.360	7.480	4.614	47,425

← NewerPage 15 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.