Ramada Investimentos e Industria S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	6.880	6.880	6.800	6.800	5.122	15
2024-08-28	6.800	6.840	6.760	6.780	5.106	22
2024-08-27	6.780	6.780	6.780	6.780	5.106	12
2024-08-23	6.760	6.820	6.760	6.820	5.137	6
2024-08-22	6.700	6.820	6.700	6.760	5.091	2
2024-08-21	6.800	6.800	6.800	6.800	5.122	2
2024-08-20	6.900	6.900	6.800	6.800	5.122	16
2024-08-19	6.700	6.720	6.700	6.720	5.061	2
2024-08-16	6.700	6.700	6.640	6.640	5.001	6
2024-08-15	6.700	6.700	6.560	6.560	4.941	1
2024-08-14	6.700	6.700	6.700	6.700	5.046	3
2024-08-13	6.700	6.720	6.680	6.720	5.061	2
2024-08-12	6.680	6.680	6.640	6.680	5.031	4
2024-08-07	6.700	6.720	6.700	6.700	5.046	26
2024-08-06	6.600	6.720	6.600	6.640	5.001	58
2024-08-05	6.700	6.700	6.340	6.600	4.971	36
2024-08-02	6.720	6.720	6.640	6.660	5.016	5
2024-08-01	6.700	6.700	6.700	6.700	5.046	2
2024-07-31	6.600	6.680	6.600	6.680	5.031	37
2024-07-30	6.620	6.680	6.620	6.640	5.001	2
2024-07-29	6.600	6.700	6.600	6.600	4.971	9,131
2024-07-26	6.580	6.620	6.560	6.560	4.941	45
2024-07-25	6.460	6.520	6.460	6.520	4.911	490
2024-07-24	6.500	6.560	6.440	6.560	4.941	3
2024-07-23	6.520	6.520	6.480	6.480	4.881	33
2024-07-22	6.540	6.540	6.431	6.520	4.911	3,012
2024-07-19	6.540	6.540	6.540	6.540	4.926	2
2024-07-18	6.460	6.520	6.460	6.520	4.911	3
2024-07-17	6.500	6.500	6.460	6.460	4.865	1
2024-07-16	6.420	6.480	6.420	6.480	4.881	1
2024-07-15	6.480	6.480	6.400	6.460	4.865	73
2024-07-11	6.600	6.600	6.380	6.440	4.850	7
2024-07-10	6.440	6.440	6.380	6.380	4.805	23
2024-07-09	6.460	6.460	6.440	6.440	4.850	14
2024-07-08	6.460	6.460	6.400	6.400	4.820	5
2024-07-05	6.420	6.460	6.420	6.440	4.850	8
2024-07-04	6.400	6.460	6.400	6.460	4.865	616
2024-07-03	6.400	6.460	6.400	6.460	4.865	15
2024-07-02	6.480	6.480	6.480	6.480	4.881	5
2024-07-01	6.460	6.460	6.400	6.420	4.835	37
2024-06-28	6.360	6.500	6.360	6.480	4.881	2
2024-06-27	6.540	6.540	6.420	6.480	4.881	10
2024-06-26	6.500	6.500	6.420	6.500	4.896	501
2024-06-24	6.480	6.480	6.440	6.480	4.881	7
2024-06-21	6.420	6.440	6.420	6.440	4.850	4
2024-06-20	6.440	6.480	6.420	6.480	4.881	10
2024-06-19	6.340	6.340	6.340	6.340	4.775	7
2024-06-18	6.420	6.420	6.340	6.340	4.775	7
2024-06-17	6.500	6.500	6.360	6.420	4.835	11
2024-06-14	6.340	6.400	6.280	6.400	4.820	13
2024-06-13	6.380	6.440	6.380	6.420	4.835	56
2024-06-12	6.480	6.480	6.400	6.400	4.820	13
2024-06-11	6.360	6.420	6.360	6.420	4.835	5
2024-06-10	6.580	6.580	6.400	6.400	4.820	28
2024-06-07	6.460	6.460	6.420	6.420	4.835	4
2024-06-04	6.520	6.520	6.500	6.500	4.896	6
2024-06-03	6.420	6.540	6.420	6.540	4.926	39
2024-05-31	6.580	6.580	6.500	6.540	4.926	567
2024-05-30	6.620	6.620	6.600	6.600	4.971	1
2024-05-29	6.560	6.600	6.560	6.600	4.971	14

← NewerPage 10 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.