Ramada Investimentos e Industria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	6.880	6.940	6.860	6.940	4.281	2,344
2022-10-07	6.940	6.940	6.880	6.880	4.244	116
2022-10-06	6.940	6.980	6.900	6.920	4.268	2,929
2022-10-05	7.020	7.020	7.020	7.020	4.330	3
2022-10-04	7.020	7.020	6.960	7.020	4.330	1,023
2022-10-03	7.020	7.020	6.920	7.000	4.318	3,374
2022-09-30	6.960	7.020	6.960	7.020	4.330	2,759
2022-09-29	6.940	7.020	6.940	6.960	4.293	6,859
2022-09-28	7.020	7.120	6.960	6.980	4.305	11,719
2022-09-27	6.800	7.000	6.800	7.000	4.318	28,870
2022-09-26	6.860	6.860	6.760	6.780	4.182	1,375
2022-09-23	6.860	6.860	6.820	6.860	4.231	907
2022-09-22	6.620	6.900	6.560	6.860	4.231	8,767
2022-09-21	6.840	6.880	6.780	6.880	4.244	4,003
2022-09-20	6.800	6.840	6.800	6.800	4.194	5,459
2022-09-19	6.960	6.960	6.740	6.800	4.194	4,756
2022-09-16	6.940	6.960	6.940	6.960	4.293	246
2022-09-15	6.940	6.940	6.940	6.940	4.281	565
2022-09-14	7.080	7.080	6.900	6.920	4.268	3,001
2022-09-13	6.960	7.060	6.920	6.920	4.268	842
2022-09-12	7.000	7.040	7.000	7.040	4.342	1,004
2022-09-09	7.000	7.020	7.000	7.020	4.330	300
2022-09-08	7.000	7.000	6.980	7.000	4.318	2,102
2022-09-07	7.040	7.060	7.040	7.040	4.342	1,904
2022-09-06	7.040	7.040	6.980	6.980	4.305	616
2022-09-05	7.020	7.020	7.020	7.020	4.330	3
2022-09-02	6.920	7.040	6.920	6.980	4.305	606
2022-09-01	7.000	7.100	6.960	7.100	4.379	10,478
2022-08-31	6.980	7.000	6.900	7.000	4.318	2,000
2022-08-30	7.000	7.000	6.940	6.940	4.281	320
2022-08-29	7.060	7.080	6.920	6.960	4.293	5,900
2022-08-26	7.040	7.080	7.020	7.060	4.355	3,302
2022-08-25	7.000	7.080	7.000	7.040	4.342	2,276
2022-08-24	6.960	7.040	6.960	7.040	4.342	2,151
2022-08-23	6.880	7.000	6.880	7.000	4.318	3,202
2022-08-22	6.940	7.000	6.880	6.880	4.244	3,797
2022-08-19	6.940	7.000	6.920	7.000	4.318	3,700
2022-08-18	7.000	7.000	6.940	6.940	4.281	130
2022-08-17	6.980	7.040	6.980	6.980	4.305	1,052
2022-08-16	6.940	7.000	6.940	6.940	4.281	1,209
2022-08-15	6.980	6.980	6.940	6.980	4.305	850
2022-08-12	7.120	7.120	6.980	7.080	4.367	2,722
2022-08-11	7.040	7.040	6.980	7.020	4.330	3,916
2022-08-10	7.040	7.120	7.040	7.120	4.392	518
2022-08-09	6.980	7.100	6.920	7.100	4.379	3,605
2022-08-08	7.100	7.120	6.940	7.000	4.318	5,300
2022-08-05	7.080	7.120	7.020	7.060	4.355	2,463
2022-08-04	7.200	7.200	7.080	7.080	4.367	7,334
2022-08-03	6.820	7.120	6.820	7.120	4.392	11,125
2022-08-02	7.160	7.160	7.100	7.140	4.404	160
2022-08-01	7.020	7.160	7.020	7.100	4.379	19,900
2022-07-29	7.000	7.180	7.000	7.020	4.330	19,322
2022-07-28	6.960	7.200	6.960	7.000	4.318	37,163
2022-07-27	6.900	6.960	6.900	6.920	4.268	17,282
2022-07-26	6.820	6.960	6.820	6.960	4.293	1,590
2022-07-25	6.780	6.820	6.760	6.820	4.207	641
2022-07-22	6.760	6.800	6.760	6.780	4.182	2,550
2022-07-21	6.800	6.860	6.700	6.700	4.133	4,042
2022-07-20	6.780	6.820	6.760	6.800	4.194	4,035
2022-07-19	6.760	6.780	6.700	6.760	4.170	4,803

← NewerPage 18 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.