Ramada Investimentos e Industria S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	6.640	6.640	6.640	6.640	4.600	1
2024-02-12	6.740	6.740	6.520	6.620	4.587	23
2024-02-09	6.660	6.660	6.620	6.620	4.587	1
2024-02-08	6.620	6.620	6.540	6.620	4.587	11
2024-02-07	6.620	6.640	6.620	6.640	4.600	4
2024-02-06	6.640	6.660	6.640	6.660	4.614	16
2024-02-05	6.640	6.660	6.620	6.660	4.614	4
2024-02-02	6.700	6.700	6.620	6.640	4.600	6
2024-02-01	6.720	6.720	6.620	6.680	4.628	83
2024-01-31	6.740	6.740	6.720	6.740	4.670	2
2024-01-30	6.800	6.800	6.720	6.740	4.670	14
2024-01-29	6.820	6.820	6.760	6.760	4.684	8
2024-01-26	6.800	6.800	6.760	6.760	4.684	43
2024-01-25	6.780	6.780	6.780	6.780	4.697	1
2024-01-24	6.800	6.800	6.800	6.800	4.711	1
2024-01-23	6.780	6.840	6.780	6.840	4.739	10
2024-01-22	6.780	6.840	6.780	6.820	4.725	19
2024-01-19	6.780	6.780	6.720	6.780	4.697	24
2024-01-18	6.840	6.840	6.780	6.780	4.697	1
2024-01-17	6.760	6.800	6.760	6.760	4.684	6
2024-01-16	6.760	6.780	6.720	6.780	4.697	2
2024-01-15	6.840	6.840	6.780	6.780	4.697	349
2024-01-12	6.740	6.760	6.720	6.740	4.670	2
2024-01-11	6.560	6.720	6.560	6.720	4.656	18
2024-01-10	6.560	6.560	6.560	6.560	4.545	4
2024-01-09	6.520	6.520	6.500	6.520	4.517	2
2024-01-08	6.540	6.560	6.540	6.560	4.545	13
2024-01-05	6.500	6.500	6.480	6.500	4.503	16
2024-01-04	6.480	6.480	6.480	6.480	4.490	3
2024-01-03	6.480	6.480	6.460	6.460	4.476	1
2024-01-02	6.480	6.480	6.380	6.440	4.462	4
2023-12-29	6.400	6.400	6.386	6.386	4.424	302
2023-12-27	6.440	6.440	6.400	6.400	4.434	10
2023-12-21	6.380	6.380	6.380	6.380	4.420	1
2023-12-20	6.380	6.380	6.380	6.380	4.420	4
2023-12-15	6.460	6.460	6.460	6.460	4.476	4
2023-12-14	6.440	6.440	6.440	6.440	4.462	1
2023-12-12	6.400	6.400	6.400	6.400	4.434	1
2023-12-08	6.420	6.420	6.420	6.420	4.448	6
2023-12-05	6.420	6.420	6.420	6.420	4.448	3
2023-12-01	6.360	6.440	6.360	6.440	4.462	2
2023-11-30	6.400	6.440	6.400	6.440	4.462	20
2023-11-29	6.460	6.460	6.400	6.400	4.434	3
2023-11-28	6.440	6.440	6.440	6.440	4.462	1
2023-11-27	6.440	6.440	6.440	6.440	4.462	2
2023-11-22	6.440	6.440	6.440	6.440	4.462	1
2023-11-21	6.480	6.480	6.460	6.460	4.476	6
2023-11-20	6.380	6.460	6.380	6.460	4.476	2
2023-11-17	6.500	6.500	6.500	6.500	4.503	2
2023-11-14	6.500	6.500	6.400	6.400	4.434	4
2023-11-13	6.560	6.560	6.540	6.540	4.531	1
2023-11-07	6.440	6.440	6.440	6.440	4.462	853
2023-10-12	6.300	6.300	6.299	6.299	4.364	1,994
2023-10-09	6.280	6.292	6.280	6.283	4.353	1,283
2023-10-03	6.280	6.280	6.280	6.280	4.351	44
2023-09-20	6.520	6.520	6.520	6.520	4.517	4
2023-09-19	6.540	6.540	6.511	6.511	4.511	697
2023-09-06	6.500	6.500	6.500	6.500	4.503	40
2023-07-21	6.560	6.560	6.560	6.560	4.545	203
2023-07-18	6.440	6.440	6.440	6.440	4.462	538

← NewerPage 12 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.