Ramada Investimentos e Industria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	7.360	7.380	7.260	7.300	4.503	11,637
2023-03-29	7.140	7.380	7.000	7.380	4.552	33,698
2023-03-28	7.140	7.200	7.140	7.140	4.404	5,120
2023-03-27	7.100	7.180	7.000	7.160	4.416	13,004
2023-03-24	6.920	7.120	6.920	7.080	4.367	18,970
2023-03-23	6.800	6.880	6.800	6.840	4.219	320
2023-03-22	6.880	6.880	6.780	6.840	4.219	3,121
2023-03-21	6.720	6.840	6.720	6.840	4.219	5,695
2023-03-20	6.720	6.800	6.720	6.780	4.182	166
2023-03-17	6.820	6.820	6.760	6.800	4.194	260
2023-03-16	6.780	6.820	6.720	6.820	4.207	1,742
2023-03-15	6.840	6.840	6.800	6.800	4.194	1,051
2023-03-14	6.860	6.860	6.840	6.860	4.231	1,458
2023-03-13	6.900	6.900	6.800	6.860	4.231	2,802
2023-03-10	6.900	6.960	6.700	6.860	4.231	7,937
2023-03-09	6.880	6.900	6.860	6.900	4.256	3,116
2023-03-08	6.760	6.900	6.720	6.900	4.256	12,154
2023-03-07	6.700	6.800	6.700	6.800	4.194	770
2023-03-06	6.760	6.760	6.620	6.720	4.145	6,154
2023-03-03	6.760	6.780	6.600	6.600	4.071	2,086
2023-03-02	6.780	6.780	6.660	6.660	4.108	1,075
2023-03-01	6.700	6.740	6.660	6.660	4.108	2,061
2023-02-28	6.660	6.800	6.660	6.780	4.182	9,267
2023-02-27	6.720	6.720	6.660	6.720	4.145	1,028
2023-02-24	6.740	6.740	6.660	6.660	4.108	960
2023-02-23	6.720	6.720	6.660	6.660	4.108	3,199
2023-02-22	6.700	6.700	6.700	6.700	4.133	131
2023-02-21	6.720	6.720	6.660	6.660	4.108	2,155
2023-02-20	6.580	6.720	6.500	6.720	4.145	11,179
2023-02-17	6.520	6.580	6.520	6.580	4.059	2,762
2023-02-16	6.540	6.600	6.500	6.540	4.034	3,316
2023-02-15	6.520	6.580	6.500	6.500	4.009	2,058
2023-02-14	6.500	6.560	6.500	6.560	4.046	529
2023-02-13	6.580	6.580	6.420	6.520	4.022	6,146
2023-02-10	6.560	6.640	6.540	6.540	4.034	7,129
2023-02-08	6.640	6.640	6.540	6.540	4.034	3,237
2023-02-07	6.600	6.640	6.540	6.560	4.046	904
2023-02-06	6.520	6.580	6.520	6.580	4.059	394
2023-02-03	6.520	6.600	6.440	6.520	4.022	6,805
2023-02-02	6.500	6.500	6.420	6.500	4.009	11,510
2023-02-01	6.460	6.520	6.420	6.520	4.022	887
2023-01-31	6.500	6.500	6.440	6.440	3.972	2,751
2023-01-30	6.560	6.560	6.480	6.480	3.997	5,279
2023-01-27	6.560	6.560	6.500	6.500	4.009	6
2023-01-26	6.520	6.520	6.520	6.520	4.022	73
2023-01-25	6.740	6.740	6.440	6.500	4.009	2,964
2023-01-24	6.780	6.780	6.440	6.520	4.022	4,054
2023-01-23	6.400	6.420	6.360	6.420	3.960	514
2023-01-20	6.400	6.400	6.360	6.400	3.948	50
2023-01-19	6.340	6.400	6.340	6.400	3.948	1,203
2023-01-18	6.400	6.400	6.340	6.340	3.911	1,914
2023-01-17	6.440	6.460	6.380	6.400	3.948	17,123
2023-01-16	6.500	6.540	6.440	6.440	3.972	10,129
2023-01-13	6.500	6.580	6.500	6.500	4.009	2,450
2023-01-12	6.580	6.620	6.540	6.600	4.071	7,557
2023-01-11	6.580	6.620	6.580	6.580	4.059	376
2023-01-10	6.600	6.600	6.580	6.580	4.059	185
2023-01-09	6.560	6.560	6.560	6.560	4.046	100
2023-01-06	6.580	6.580	6.540	6.540	4.034	604
2023-01-05	6.560	6.600	6.540	6.580	4.059	2,161

← NewerPage 16 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.