Ramada Investimentos e Industria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	7.280	7.320	7.160	7.220	4.081	6,724
2022-04-21	7.220	7.280	7.180	7.280	4.115	6,994
2022-04-20	7.140	7.180	7.140	7.180	4.059	3,838
2022-04-19	7.120	7.200	7.120	7.140	4.036	5,184
2022-04-14	7.120	7.140	7.120	7.120	4.025	2,573
2022-04-13	7.180	7.220	7.100	7.120	4.025	7,049
2022-04-12	7.100	7.200	7.100	7.200	4.070	1,056
2022-04-11	7.100	7.160	7.040	7.160	4.047	5,502
2022-04-08	7.140	7.200	7.140	7.160	4.047	4,642
2022-04-07	7.180	7.200	7.140	7.200	4.070	4,141
2022-04-06	7.200	7.240	7.180	7.180	4.059	3,774
2022-04-05	7.260	7.300	7.140	7.200	4.070	7,198
2022-04-04	6.940	7.200	6.940	7.200	4.070	8,133
2022-04-01	7.200	7.220	7.040	7.040	3.980	2,505
2022-03-31	7.240	7.240	7.180	7.200	4.070	7,822
2022-03-30	7.220	7.260	7.180	7.180	4.059	12,207
2022-03-29	7.020	7.200	7.000	7.180	4.059	26,236
2022-03-28	7.080	7.100	7.080	7.100	4.013	4,802
2022-03-25	7.040	7.080	7.040	7.040	3.980	3,529
2022-03-24	6.980	7.040	6.820	7.000	3.957	9,931
2022-03-23	6.940	7.000	6.740	7.000	3.957	17,323
2022-03-22	6.960	6.980	6.920	6.920	3.912	4,583
2022-03-21	6.860	7.060	6.800	6.920	3.912	12,128
2022-03-18	7.200	7.400	6.740	6.740	3.810	60,711
2022-03-17	7.100	7.160	7.060	7.160	4.047	16,603
2022-03-16	6.740	7.100	6.740	7.100	4.013	18,708
2022-03-15	7.000	7.000	6.760	6.840	3.867	13,720
2022-03-14	6.720	6.880	6.720	6.720	3.799	12,530
2022-03-11	7.000	7.000	6.780	6.800	3.844	17,117
2022-03-10	7.000	7.080	6.860	6.980	3.946	15,193
2022-03-09	7.140	7.160	7.020	7.060	3.991	12,167
2022-03-08	7.000	7.180	6.980	7.100	4.013	7,506
2022-03-07	6.980	7.100	6.980	7.080	4.002	8,409
2022-03-04	7.100	7.160	7.020	7.040	3.980	5,717
2022-03-03	7.100	7.240	7.040	7.200	4.070	9,829
2022-03-02	7.160	7.260	7.160	7.160	4.047	5,437
2022-03-01	7.040	7.240	7.040	7.100	4.013	3,344
2022-02-28	6.840	7.200	6.840	7.200	4.070	7,846
2022-02-25	7.000	7.080	6.960	7.080	4.002	3,410
2022-02-24	7.020	7.120	6.800	6.940	3.923	31,038
2022-02-23	7.200	7.260	7.160	7.160	4.047	12,014
2022-02-22	7.000	7.260	6.900	7.140	4.036	26,662
2022-02-21	7.200	7.200	7.080	7.140	4.036	6,440
2022-02-18	7.120	7.280	7.120	7.240	4.093	13,785
2022-02-17	7.200	7.200	7.060	7.060	3.991	1,295
2022-02-16	7.180	7.180	7.100	7.180	4.059	3,835
2022-02-15	7.120	7.200	7.120	7.200	4.070	5,262
2022-02-14	7.140	7.140	7.060	7.120	4.025	7,657
2022-02-11	7.140	7.240	7.120	7.140	4.036	12,233
2022-02-10	7.160	7.260	7.140	7.200	4.070	3,126
2022-02-09	7.220	7.300	7.140	7.200	4.070	61,618
2022-02-08	7.120	7.300	7.120	7.220	4.081	5,878
2022-02-07	7.200	7.200	7.040	7.100	4.013	6,623
2022-02-04	7.200	7.200	7.140	7.200	4.070	1,367
2022-02-03	7.080	7.200	7.080	7.200	4.070	12,145
2022-02-02	7.220	7.600	7.080	7.160	4.047	33,607
2022-02-01	7.140	7.200	7.140	7.200	4.070	763
2022-01-31	7.260	7.300	7.160	7.200	4.070	15,953
2022-01-28	7.200	7.220	7.200	7.200	4.070	5,759
2022-01-27	7.160	7.340	7.100	7.160	4.047	31,947

← NewerPage 20 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.