Ramada Investimentos e Industria S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	6.500	6.560	6.440	6.560	6.560	11
2026-10-22	6.720	6.720	6.420	6.520	6.520	15
2026-10-21	6.500	6.560	6.480	6.520	6.520	2
2026-10-20	6.500	6.560	6.500	6.540	6.540	22
2026-10-19	6.600	6.600	6.440	6.540	6.540	13
2026-10-16	6.600	6.600	6.600	6.600	6.600	15
2026-10-15	6.520	6.600	6.520	6.600	6.600	30
2026-10-14	6.580	6.660	6.560	6.660	6.660	92
2026-10-13	6.460	6.560	6.460	6.560	6.560	102
2026-10-12	6.900	6.900	6.460	6.460	6.460	70
2026-10-09	6.500	6.560	6.500	6.560	6.560	1,113
2026-10-08	6.620	6.920	6.580	6.600	6.600	440
2026-10-07	6.940	6.940	6.640	6.700	6.700	3
2026-10-06	6.760	6.760	6.720	6.720	6.720	12
2026-10-05	6.780	6.780	6.700	6.760	6.760	33
2026-10-02	6.920	6.920	6.640	6.740	6.740	10
2026-10-01	6.700	6.720	6.640	6.720	6.720	54
2026-09-30	6.880	6.880	6.700	6.700	6.700	10
2026-09-29	6.880	6.880	6.660	6.700	6.700	30
2026-09-28	6.860	6.880	6.800	6.800	6.800	16
2026-09-25	6.920	6.920	6.800	6.880	6.880	6
2026-09-24	6.860	6.860	6.860	6.860	6.860	5
2026-09-23	6.920	6.920	6.860	6.900	6.900	11
2026-09-22	6.900	6.900	6.840	6.840	6.840	2
2026-09-21	6.900	6.920	6.780	6.880	6.880	12
2026-09-18	6.800	6.800	6.780	6.800	6.800	2
2026-09-17	6.820	6.820	6.780	6.800	6.800	7
2026-09-16	6.880	6.880	6.880	6.880	6.880	5
2026-09-15	6.880	6.880	6.780	6.880	6.880	6
2026-09-14	6.820	6.840	6.760	6.840	6.840	5
2026-09-11	6.760	6.940	6.760	6.800	6.800	4
2026-09-10	6.940	6.940	6.760	6.880	6.880	11
2026-09-09	6.940	6.940	6.800	6.800	6.800	6
2026-09-08	6.900	6.900	6.880	6.880	6.880	0
2026-09-07	6.920	6.940	6.900	6.900	6.900	17
2026-09-04	6.780	6.940	6.780	6.940	6.940	11
2026-09-03	6.920	6.920	6.800	6.840	6.840	3
2026-09-02	6.840	6.840	6.780	6.800	6.800	6
2026-09-01	6.900	6.900	6.800	6.880	6.880	12
2026-08-31	6.920	6.920	6.840	6.900	6.900	3
2026-08-28	6.900	6.900	6.900	6.900	6.900	8
2026-08-27	6.880	6.900	6.840	6.900	6.900	6
2026-08-26	6.880	6.900	6.800	6.880	6.880	5
2026-08-25	6.900	6.900	6.840	6.860	6.860	23
2026-08-24	6.820	6.860	6.820	6.820	6.820	8
2026-08-21	6.920	6.920	6.820	6.820	6.820	12
2026-08-20	6.920	6.920	6.800	6.860	6.860	3
2026-08-19	6.900	6.900	6.800	6.900	6.900	2
2026-08-18	6.900	6.900	6.840	6.900	6.900	4
2026-08-17	6.880	6.900	6.840	6.840	6.840	29
2026-08-14	6.800	6.800	6.780	6.780	6.780	6
2026-08-13	6.880	6.880	6.820	6.880	6.880	6
2026-08-12	6.880	6.900	6.820	6.900	6.900	5
2026-08-11	6.900	6.900	6.720	6.820	6.820	11
2026-08-10	6.900	6.900	6.720	6.880	6.880	30
2026-08-07	6.800	6.900	6.800	6.900	6.900	11
2026-08-06	6.900	6.900	6.900	6.900	6.900	24
2026-08-05	6.820	6.900	6.680	6.900	6.900	16
2026-08-04	6.600	6.820	6.600	6.820	6.820	16
2026-08-03	6.900	6.900	6.600	6.880	6.880	56

Page 1 of 13 · 729 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.