Ramada Investimentos e Industria S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	7.180	7.200	7.180	7.180	7.180	1,563
2026-04-29	7.180	7.260	7.180	7.240	7.240	4,920
2026-04-28	7.200	7.260	7.200	7.220	7.220	1,225
2026-04-27	7.200	7.240	7.200	7.240	7.240	2,305
2026-04-24	7.480	7.480	7.200	7.220	7.220	3,326
2026-04-23	7.200	7.200	7.180	7.200	7.200	1,200
2026-04-22	7.420	7.420	7.200	7.200	7.200	1,826
2026-04-21	7.520	7.580	7.400	7.440	7.200	13,457
2026-04-20	7.600	7.600	7.500	7.500	7.258	2,590
2026-04-17	7.640	7.640	7.480	7.500	7.258	5,138
2026-04-16	7.640	7.640	7.440	7.460	7.219	1,333
2026-04-15	7.440	7.480	7.420	7.440	7.200	5,543
2026-04-14	7.500	7.500	7.400	7.440	7.200	3,173
2026-04-13	7.460	7.460	7.360	7.380	7.142	1,055
2026-04-10	7.420	7.460	7.420	7.460	7.219	210
2026-04-09	7.440	7.480	7.380	7.380	7.142	3,773
2026-04-08	7.360	7.460	7.360	7.440	7.200	1,816
2026-04-07	7.520	7.520	7.360	7.360	7.123	6,286
2026-04-02	7.500	7.520	7.440	7.440	7.200	4,505
2026-04-01	7.460	7.480	7.420	7.480	7.239	3,554
2026-03-31	7.440	7.500	7.440	7.440	7.200	3,365
2026-03-30	7.460	7.500	7.420	7.460	7.219	2,019
2026-03-27	7.400	7.420	7.360	7.420	7.181	1,260
2026-03-26	7.360	7.380	7.360	7.380	7.142	250
2026-03-25	7.400	7.400	7.340	7.360	7.123	211
2026-03-24	7.280	7.380	7.280	7.380	7.142	529
2026-03-23	7.340	7.380	7.340	7.380	7.142	631
2026-03-20	7.360	7.400	7.340	7.340	7.103	2,221
2026-03-19	7.320	7.360	7.320	7.360	7.123	204
2026-03-18	7.420	7.420	7.300	7.320	7.084	4,644
2026-03-17	7.420	7.420	7.400	7.400	7.161	1,207
2026-03-16	7.500	7.500	7.420	7.420	7.181	154
2026-03-13	7.440	7.440	7.400	7.400	7.161	367
2026-03-12	7.360	7.440	7.360	7.440	7.200	3,376
2026-03-11	7.500	7.500	7.400	7.440	7.200	2,246
2026-03-10	7.500	7.500	7.360	7.420	7.181	2,634
2026-03-09	7.380	7.440	7.380	7.440	7.200	406
2026-03-06	7.420	7.460	7.380	7.380	7.142	6,224
2026-03-05	7.340	7.440	7.340	7.400	7.161	2,732
2026-03-04	7.360	7.400	7.360	7.400	7.161	1,637
2026-03-03	7.400	7.420	7.340	7.360	7.123	3,896
2026-03-02	7.460	7.460	7.420	7.420	7.181	748
2026-02-27	7.400	7.420	7.400	7.420	7.181	21
2026-02-26	7.400	7.420	7.380	7.380	7.142	882
2026-02-25	7.420	7.420	7.380	7.400	7.161	105
2026-02-24	7.420	7.420	7.400	7.400	7.161	362
2026-02-23	7.420	7.440	7.400	7.400	7.161	1,210
2026-02-20	7.480	7.480	7.400	7.420	7.181	2,937
2026-02-19	7.380	7.440	7.380	7.400	7.161	215
2026-02-18	7.440	7.440	7.380	7.380	7.142	4,676
2026-02-17	7.420	7.440	7.380	7.380	7.142	2,737
2026-02-16	7.480	7.480	7.400	7.420	7.181	921
2026-02-13	7.440	7.440	7.380	7.400	7.161	2,515
2026-02-12	7.400	7.420	7.360	7.360	7.123	2,195
2026-02-11	7.400	7.440	7.400	7.420	7.181	1,015
2026-02-10	7.360	7.420	7.360	7.360	7.123	887
2026-02-09	7.300	7.440	7.300	7.360	7.123	2,547
2026-02-06	7.480	7.480	7.320	7.380	7.142	1,054
2026-02-05	7.360	7.480	7.300	7.340	7.103	3,120
2026-02-04	7.360	7.380	7.360	7.380	7.142	230

← NewerPage 3 of 22 · 1,274 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.