Ramada Investimentos e Industria S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 7.420 | 7.420 | 7.400 | 7.420 | 7.181 | 1,405 |
| 2026-02-02 | 7.480 | 7.480 | 7.360 | 7.380 | 7.142 | 1,451 |
| 2026-01-30 | 7.340 | 7.400 | 7.340 | 7.340 | 7.103 | 2,268 |
| 2026-01-29 | 7.480 | 7.480 | 7.400 | 7.420 | 7.181 | 2,990 |
| 2026-01-28 | 7.480 | 7.480 | 7.360 | 7.380 | 7.142 | 1,596 |
| 2026-01-27 | 7.500 | 7.500 | 7.340 | 7.360 | 7.123 | 805 |
| 2026-01-26 | 7.500 | 7.500 | 7.380 | 7.440 | 7.200 | 3,456 |
| 2026-01-23 | 7.440 | 7.460 | 7.360 | 7.360 | 7.123 | 3,460 |
| 2026-01-22 | 7.500 | 7.500 | 7.380 | 7.420 | 7.181 | 936 |
| 2026-01-21 | 7.500 | 7.500 | 7.360 | 7.400 | 7.161 | 3,107 |
| 2026-01-20 | 7.500 | 7.500 | 7.380 | 7.440 | 7.200 | 3,128 |
| 2026-01-19 | 7.500 | 7.500 | 7.380 | 7.420 | 7.181 | 3,408 |
| 2026-01-16 | 7.460 | 7.460 | 7.340 | 7.460 | 7.219 | 4,101 |
| 2026-01-15 | 7.460 | 7.460 | 7.380 | 7.420 | 7.181 | 1,945 |
| 2026-01-14 | 7.440 | 7.440 | 7.400 | 7.420 | 7.181 | 522 |
| 2026-01-13 | 7.460 | 7.460 | 7.380 | 7.420 | 7.181 | 2,655 |
| 2026-01-12 | 7.400 | 7.420 | 7.380 | 7.400 | 7.161 | 1,606 |
| 2026-01-09 | 7.460 | 7.460 | 7.380 | 7.380 | 7.142 | 3,346 |
| 2026-01-08 | 7.640 | 7.640 | 7.380 | 7.440 | 7.200 | 408 |
| 2026-01-07 | 7.480 | 7.560 | 7.400 | 7.400 | 7.161 | 1,488 |
| 2026-01-06 | 7.440 | 7.640 | 7.360 | 7.360 | 7.123 | 10,945 |
| 2026-01-05 | 7.440 | 7.440 | 7.360 | 7.400 | 7.161 | 2,516 |
| 2026-01-02 | 7.400 | 7.500 | 7.400 | 7.440 | 7.200 | 2,913 |
| 2025-12-31 | 7.300 | 7.540 | 7.300 | 7.400 | 7.161 | 3,151 |
| 2025-12-30 | 7.500 | 7.560 | 7.460 | 7.480 | 7.239 | 1,200 |
| 2025-12-29 | 7.500 | 7.500 | 7.380 | 7.500 | 7.258 | 6,202 |
| 2025-12-24 | 7.620 | 7.660 | 7.600 | 7.600 | 7.355 | 1,590 |
| 2025-12-23 | 7.640 | 7.640 | 7.560 | 7.620 | 7.374 | 449 |
| 2025-12-22 | 7.560 | 7.620 | 7.560 | 7.620 | 7.374 | 437 |
| 2025-12-19 | 7.640 | 7.640 | 7.560 | 7.600 | 7.355 | 1,392 |
| 2025-12-18 | 7.640 | 7.640 | 7.600 | 7.600 | 7.355 | 3,097 |
| 2025-12-17 | 7.620 | 7.660 | 7.600 | 7.640 | 7.394 | 1,161 |
| 2025-12-16 | 7.600 | 7.640 | 7.600 | 7.600 | 7.355 | 232 |
| 2025-12-15 | 7.600 | 7.640 | 7.600 | 7.600 | 7.355 | 2,236 |
| 2025-12-12 | 7.660 | 7.660 | 7.500 | 7.560 | 7.316 | 206 |
| 2025-12-11 | 7.500 | 7.560 | 7.440 | 7.440 | 7.200 | 128 |
| 2025-12-10 | 7.560 | 7.560 | 7.500 | 7.560 | 7.316 | 40 |
| 2025-12-09 | 7.660 | 7.660 | 7.500 | 7.560 | 7.316 | 229 |
| 2025-12-08 | 7.460 | 7.540 | 7.460 | 7.500 | 7.258 | 1,592 |
| 2025-12-05 | 7.660 | 7.660 | 7.420 | 7.440 | 7.200 | 4,778 |
| 2025-12-04 | 7.660 | 7.660 | 7.360 | 7.360 | 7.123 | 1,106 |
| 2025-12-03 | 7.600 | 7.600 | 7.520 | 7.560 | 7.316 | 50 |
| 2025-12-02 | 7.540 | 7.540 | 7.500 | 7.500 | 7.258 | 1,286 |
| 2025-12-01 | 7.580 | 7.580 | 7.500 | 7.520 | 7.277 | 1,703 |
| 2025-11-28 | 7.360 | 7.500 | 7.320 | 7.500 | 7.258 | 4,849 |
| 2025-11-27 | 7.280 | 7.580 | 7.240 | 7.580 | 7.336 | 2,669 |
| 2025-11-26 | 7.260 | 7.280 | 7.220 | 7.280 | 7.045 | 5,280 |
| 2025-11-25 | 7.400 | 7.400 | 7.220 | 7.280 | 7.045 | 5,748 |
| 2025-11-24 | 7.480 | 7.480 | 7.340 | 7.400 | 7.161 | 5,631 |
| 2025-11-21 | 7.520 | 7.520 | 7.460 | 7.480 | 7.239 | 2,943 |
| 2025-11-20 | 7.520 | 7.540 | 7.400 | 7.520 | 7.277 | 3,395 |
| 2025-11-19 | 7.460 | 7.460 | 7.440 | 7.460 | 7.219 | 629 |
| 2025-11-18 | 7.440 | 7.500 | 7.400 | 7.460 | 7.219 | 1,891 |
| 2025-11-17 | 7.600 | 7.600 | 7.500 | 7.560 | 7.316 | 571 |
| 2025-11-14 | 7.500 | 7.520 | 7.460 | 7.520 | 7.277 | 6,055 |
| 2025-11-13 | 7.540 | 7.540 | 7.500 | 7.500 | 7.258 | 4,097 |
| 2025-11-12 | 7.600 | 7.600 | 7.540 | 7.540 | 7.297 | 548 |
| 2025-11-11 | 7.620 | 7.620 | 7.440 | 7.440 | 7.200 | 409 |
| 2025-11-10 | 7.620 | 7.620 | 7.460 | 7.460 | 7.219 | 5,301 |
| 2025-11-07 | 7.620 | 7.620 | 7.460 | 7.500 | 7.258 | 789 |
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.