Ramada Investimentos e Industria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	7.160	7.340	7.100	7.160	4.047	31,947
2022-01-26	7.060	7.280	7.000	7.140	4.036	25,801
2022-01-25	6.900	7.080	6.900	7.000	3.957	7,371
2022-01-24	7.000	7.040	6.900	6.920	3.912	9,991
2022-01-21	7.180	7.280	7.080	7.140	4.036	13,124
2022-01-20	7.220	7.220	7.000	7.180	4.059	13,300
2022-01-19	7.100	7.160	7.100	7.160	4.047	4,357
2022-01-18	7.120	7.120	7.100	7.100	4.013	816
2022-01-17	7.260	7.260	7.080	7.100	4.013	2,258
2022-01-14	7.200	7.220	7.120	7.120	4.025	5,981
2022-01-13	7.260	7.260	7.160	7.200	4.070	14,083
2022-01-12	7.300	7.300	7.240	7.260	4.104	8,024
2022-01-11	7.280	7.300	7.240	7.240	4.093	1,908
2022-01-10	7.220	7.300	7.220	7.240	4.093	3,581
2022-01-07	7.340	7.400	7.200	7.260	4.104	23,251
2022-01-06	7.360	7.360	7.220	7.240	4.093	8,329
2022-01-05	7.220	7.300	7.200	7.300	4.127	6,053
2022-01-04	7.220	7.320	7.200	7.200	4.070	13,688
2022-01-03	7.180	7.220	7.160	7.160	4.047	7,732
2021-12-31	7.080	7.140	7.060	7.080	4.002	4,174
2021-12-30	7.000	7.120	7.000	7.040	3.980	6,970
2021-12-29	7.020	7.100	7.000	7.100	4.013	5,750
2021-12-28	7.180	7.180	7.020	7.020	3.968	7,880
2021-12-27	7.260	7.260	7.180	7.180	4.059	2,667
2021-12-24	7.240	7.260	7.020	7.020	3.968	5,954
2021-12-23	7.260	7.260	7.200	7.240	4.093	3,501
2021-12-22	7.020	7.260	7.020	7.260	4.104	5,575
2021-12-21	7.240	7.280	7.060	7.060	3.991	3,080
2021-12-20	7.300	7.500	7.080	7.260	4.104	23,095
2021-12-17	7.500	7.500	7.340	7.400	4.183	8,019
2021-12-16	7.180	7.500	7.160	7.500	4.240	70,320
2021-12-15	7.100	7.160	7.100	7.160	4.047	3,587
2021-12-14	7.260	7.260	7.040	7.040	3.980	4,336
2021-12-13	7.280	7.300	7.220	7.260	4.104	7,592
2021-12-10	7.200	7.260	6.980	7.180	4.059	37,718
2021-12-09	7.060	7.200	7.060	7.200	4.070	29,908
2021-12-08	7.060	7.100	6.960	7.060	3.991	12,009
2021-12-07	6.600	7.120	6.600	7.080	4.002	41,042
2021-12-06	6.600	6.600	6.420	6.600	3.731	7,394
2021-12-03	6.580	6.580	6.420	6.540	3.697	16,202
2021-12-02	6.500	6.600	6.380	6.480	3.663	7,335
2021-12-01	6.380	6.500	6.260	6.500	3.674	7,970
2021-11-30	6.340	6.380	6.220	6.380	3.606	5,647
2021-11-29	6.000	6.580	6.000	6.360	3.595	7,834
2021-11-26	6.580	6.580	6.280	6.340	3.584	15,889
2021-11-25	6.580	6.680	6.520	6.680	3.776	3,630
2021-11-24	6.840	6.840	6.500	6.520	3.686	12,349
2021-11-23	6.600	6.800	6.500	6.740	3.810	27,460
2021-11-22	6.360	6.840	6.360	6.500	3.674	36,444
2021-11-19	5.940	6.360	5.940	6.280	3.550	60,730
2021-11-18	5.940	5.940	5.920	5.940	3.358	1,800
2021-11-17	5.960	5.960	5.880	5.940	3.358	2,792
2021-11-16	5.980	5.980	5.840	5.900	3.335	5,782
2021-11-15	5.920	5.960	5.860	5.960	3.369	2,402
2021-11-12	5.940	5.940	5.920	5.920	3.346	2,606
2021-11-11	5.900	5.980	5.860	5.980	3.380	3,742
2021-11-10	5.900	5.960	5.880	5.960	3.369	2,187
2021-11-09	5.900	5.900	5.900	5.900	3.335	13,439
2021-11-08	5.840	5.900	5.840	5.900	3.335	5,106
2021-11-05	5.900	5.900	5.860	5.880	3.324	5,005

← NewerPage 21 of 22 · 1,276 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.