Ramada Investimentos e Industria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	6.720	6.780	6.720	6.740	4.157	4,662
2022-07-15	6.620	6.700	6.620	6.640	4.096	22,792
2022-07-14	6.620	6.620	6.560	6.560	4.046	321
2022-07-13	6.580	6.680	6.580	6.580	4.059	7,917
2022-07-12	6.600	6.600	6.580	6.580	4.059	1,454
2022-07-11	6.620	6.620	6.600	6.600	4.071	1,533
2022-07-08	6.660	6.660	6.600	6.660	4.108	790
2022-07-07	6.720	6.720	6.580	6.580	4.059	1,578
2022-07-06	6.700	6.740	6.700	6.700	4.133	534
2022-07-05	6.620	6.760	6.620	6.700	4.133	23,071
2022-07-04	6.580	6.600	6.520	6.600	4.071	5,538
2022-07-01	6.540	6.580	6.500	6.580	4.059	1,176
2022-06-30	6.520	6.580	6.500	6.580	4.059	1,913
2022-06-29	6.580	6.580	6.500	6.500	4.009	1,223
2022-06-28	6.560	6.660	6.520	6.600	4.071	4,790
2022-06-27	6.600	6.660	6.600	6.600	4.071	2,627
2022-06-24	6.600	6.680	6.560	6.600	4.071	3,395
2022-06-23	6.620	6.620	6.560	6.600	4.071	4,479
2022-06-22	6.540	6.620	6.500	6.620	4.083	32,757
2022-06-20	6.500	6.580	6.500	6.580	4.059	2,136
2022-06-17	6.580	6.600	6.540	6.580	4.059	3,701
2022-06-16	6.700	6.720	6.540	6.560	4.046	6,082
2022-06-15	6.500	6.840	6.500	6.680	4.120	6,831
2022-06-14	6.640	6.700	6.460	6.460	3.985	19,964
2022-06-13	6.400	6.600	6.400	6.600	4.071	13,456
2022-06-10	6.700	6.700	6.140	6.400	3.948	39,977
2022-06-09	6.620	6.680	6.620	6.680	4.120	1,121
2022-06-08	6.560	6.640	6.540	6.600	4.071	44,919
2022-06-07	6.540	6.600	6.540	6.600	4.071	59,263
2022-06-06	6.640	6.640	6.520	6.520	4.022	11,843
2022-06-03	6.580	6.660	6.580	6.640	4.096	2,556
2022-06-02	6.540	6.580	6.460	6.580	4.059	8,131
2022-06-01	6.600	6.600	6.520	6.580	4.059	4,804
2022-05-31	6.620	6.680	6.540	6.680	4.120	35,773
2022-05-30	6.560	6.640	6.520	6.600	4.071	11,736
2022-05-27	6.520	6.540	6.520	6.540	4.034	203
2022-05-26	6.460	6.500	6.440	6.500	4.009	2,685
2022-05-25	6.500	6.540	6.460	6.460	3.985	5,762
2022-05-24	6.500	6.520	6.400	6.520	4.022	5,771
2022-05-23	6.680	6.680	6.040	6.500	4.009	32,830
2022-05-20	6.520	6.680	6.520	6.680	4.120	12,032
2022-05-19	6.500	6.620	6.480	6.600	4.071	21,152
2022-05-18	6.900	6.960	6.300	6.680	4.120	81,015
2022-05-17	7.280	7.280	7.160	7.180	4.059	43,165
2022-05-16	7.200	7.320	7.140	7.200	4.070	21,472
2022-05-13	7.140	7.240	7.140	7.160	4.047	15,531
2022-05-12	7.100	7.180	7.100	7.180	4.059	2,030
2022-05-11	7.380	7.380	7.060	7.200	4.070	22,194
2022-05-10	7.200	7.420	7.120	7.200	4.070	11,750
2022-05-09	7.160	7.440	7.160	7.200	4.070	12,521
2022-05-06	7.160	7.260	7.160	7.200	4.070	8,350
2022-05-05	7.200	7.200	7.160	7.200	4.070	7,155
2022-05-04	7.180	7.200	7.140	7.200	4.070	2,074
2022-05-03	7.400	7.400	7.140	7.180	4.059	28,698
2022-05-02	7.240	7.240	7.160	7.200	4.070	4,458
2022-04-29	7.180	7.220	7.180	7.220	4.081	2,650
2022-04-28	7.200	7.200	7.180	7.180	4.059	891
2022-04-27	7.240	7.320	7.140	7.200	4.070	9,159
2022-04-26	7.200	7.220	7.160	7.180	4.059	1,194
2022-04-25	7.280	7.320	7.100	7.280	4.115	6,045

← NewerPage 19 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.