Ramada Investimentos e Industria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6.900	6.900	6.620	6.660	6.660	2,438
2026-07-23	6.540	6.600	6.540	6.540	6.540	2,401
2026-07-22	6.600	6.600	6.540	6.540	6.540	1,036
2026-07-21	6.400	6.580	6.400	6.540	6.540	2,178
2026-07-20	6.540	6.600	6.540	6.560	6.560	264
2026-07-17	6.600	6.620	6.580	6.600	6.600	1,518
2026-07-16	6.600	6.600	6.580	6.580	6.580	287
2026-07-15	6.620	6.660	6.600	6.600	6.600	312
2026-07-14	6.540	6.660	6.500	6.600	6.600	14,402
2026-07-13	6.760	6.760	6.640	6.700	6.700	7,632
2026-07-10	6.780	6.960	6.760	6.860	6.860	4,399
2026-07-09	6.780	6.860	6.760	6.760	6.760	655
2026-07-08	6.760	6.840	6.760	6.780	6.780	88
2026-07-07	6.820	6.860	6.820	6.820	6.820	925
2026-07-06	6.960	6.960	6.640	6.760	6.760	8,905
2026-07-03	6.960	6.960	6.900	6.920	6.920	3,834
2026-07-02	6.960	6.960	6.860	6.920	6.920	703
2026-07-01	6.820	6.900	6.820	6.900	6.900	110
2026-06-30	6.960	6.960	6.820	6.820	6.820	142
2026-06-29	6.700	6.880	6.700	6.880	6.880	233
2026-06-26	6.780	6.860	6.700	6.700	6.700	2,358
2026-06-25	6.700	6.820	6.700	6.700	6.700	2,154
2026-06-24	6.960	6.960	6.780	6.940	6.940	653
2026-06-23	6.980	6.980	6.700	6.700	6.700	352
2026-06-22	6.620	6.760	6.620	6.760	6.760	1,865
2026-06-19	6.760	6.780	6.760	6.760	6.760	1,873
2026-06-18	6.840	6.840	6.800	6.800	6.800	70
2026-06-17	7.000	7.000	6.740	6.740	6.740	790
2026-06-16	7.160	7.160	6.840	6.840	6.840	1,336
2026-06-15	6.820	6.900	6.820	6.840	6.840	147
2026-06-12	7.280	7.280	6.600	6.760	6.760	4,699
2026-06-11	6.980	6.980	6.840	6.980	6.980	83
2026-06-10	7.280	7.280	6.760	6.980	6.980	3,471
2026-06-09	6.520	7.160	6.520	6.700	6.700	5,929
2026-06-08	6.600	6.600	6.560	6.560	6.560	3,039
2026-06-05	6.780	6.780	6.640	6.700	6.700	4,125
2026-06-04	6.740	6.840	6.740	6.780	6.780	217
2026-06-03	6.760	6.820	6.760	6.820	6.820	2,122
2026-06-02	6.740	6.820	6.740	6.760	6.760	637
2026-06-01	6.880	6.960	6.780	6.880	6.880	1,517
2026-05-29	6.880	6.880	6.820	6.880	6.880	1,079
2026-05-28	6.880	6.880	6.780	6.880	6.880	2,165
2026-05-27	6.820	6.840	6.820	6.820	6.820	543
2026-05-26	6.820	6.820	6.760	6.760	6.760	1,174
2026-05-25	6.820	6.820	6.800	6.800	6.800	755
2026-05-22	7.200	7.200	6.800	6.820	6.820	492
2026-05-21	6.860	6.860	6.760	6.820	6.820	179
2026-05-20	6.900	6.900	6.760	6.760	6.760	458
2026-05-19	7.320	7.320	6.780	6.820	6.820	4,940
2026-05-18	7.380	7.380	6.760	6.780	6.780	2,222
2026-05-15	7.380	7.380	6.800	6.860	6.860	1,954
2026-05-14	6.800	6.860	6.800	6.860	6.860	1,441
2026-05-13	6.900	6.940	6.840	6.940	6.940	1,564
2026-05-12	7.460	7.460	6.860	6.860	6.860	3,564
2026-05-11	7.000	7.000	6.920	6.940	6.940	4,788
2026-05-08	7.020	7.140	7.020	7.020	7.020	4,128
2026-05-07	7.200	7.200	7.020	7.020	7.020	4,276
2026-05-06	7.120	7.140	7.080	7.120	7.120	3,969
2026-05-05	7.140	7.220	7.120	7.120	7.120	2,561
2026-05-04	7.200	7.200	7.140	7.160	7.160	3,653

← NewerPage 2 of 22 · 1,272 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.