Ramada Investimentos e Industria S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	6.880	6.880	6.740	6.740	6.740	1
2026-07-30	6.860	6.860	6.600	6.720	6.720	351
2026-07-29	6.740	6.740	6.620	6.620	6.620	28
2026-07-28	6.880	6.880	6.620	6.680	6.680	35
2026-07-27	6.880	6.880	6.600	6.720	6.720	39
2026-07-24	6.560	6.700	6.560	6.700	6.700	6
2026-07-23	6.620	6.620	6.600	6.620	6.620	3
2026-07-22	6.600	6.600	6.540	6.540	6.540	12
2026-07-21	6.520	6.580	6.520	6.540	6.540	9
2026-07-20	6.580	6.600	6.560	6.580	6.580	13
2026-07-17	6.620	6.620	6.580	6.600	6.600	473
2026-07-16	6.600	6.600	6.580	6.600	6.600	10
2026-07-15	6.620	6.680	6.620	6.680	6.680	6
2026-07-14	6.520	6.660	6.500	6.600	6.600	29
2026-07-13	6.760	6.760	6.640	6.700	6.700	3,174
2026-07-10	6.780	6.920	6.760	6.920	6.920	3
2026-07-09	6.860	6.860	6.780	6.780	6.780	13
2026-07-08	6.860	6.860	6.760	6.840	6.840	12
2026-07-07	6.820	6.860	6.820	6.860	6.860	8
2026-07-06	6.960	6.960	6.740	6.800	6.800	30
2026-07-03	6.960	6.960	6.920	6.940	6.940	15
2026-07-02	6.960	6.960	6.900	6.960	6.960	4
2026-07-01	6.880	6.880	6.820	6.880	6.880	14
2026-06-30	6.940	6.940	6.740	6.820	6.820	21
2026-06-29	6.700	6.960	6.700	6.880	6.880	25
2026-06-26	6.780	6.860	6.780	6.780	6.780	13
2026-06-25	6.940	6.940	6.740	6.780	6.780	25
2026-06-24	6.940	6.940	6.720	6.860	6.860	17
2026-06-23	6.960	6.960	6.700	6.760	6.760	50
2026-06-22	6.920	6.920	6.620	6.760	6.760	11
2026-06-19	6.800	6.800	6.740	6.760	6.760	78
2026-06-18	6.740	6.820	6.740	6.800	6.800	37
2026-06-17	6.800	6.900	6.800	6.810	6.810	52
2026-06-16	7.140	7.140	6.740	6.840	6.840	11
2026-06-15	7.240	7.240	6.760	6.880	6.880	19
2026-06-12	6.800	7.260	6.760	6.800	6.800	31
2026-06-11	6.980	6.980	6.800	6.980	6.980	42
2026-06-10	6.760	7.180	6.760	6.860	6.860	24
2026-06-09	6.520	6.680	6.520	6.680	6.680	94
2026-06-08	6.580	6.600	6.580	6.600	6.600	23
2026-06-05	6.780	6.780	6.640	6.660	6.660	21
2026-06-04	6.940	6.940	6.780	6.840	6.840	12
2026-06-03	6.800	6.840	6.740	6.840	6.840	13
2026-06-02	6.740	6.940	6.740	6.800	6.800	13
2026-06-01	6.960	6.960	6.820	6.860	6.860	38
2026-05-29	6.880	6.880	6.820	6.880	6.880	48
2026-05-28	6.880	6.880	6.740	6.860	6.860	97
2026-05-27	7.020	7.020	6.820	6.840	6.840	23
2026-05-26	6.820	6.820	6.760	6.800	6.800	34
2026-05-25	6.820	6.820	6.800	6.820	6.820	13
2026-05-22	7.180	7.180	6.800	6.820	6.820	34
2026-05-21	6.940	6.940	6.760	6.820	6.820	47
2026-05-20	6.920	6.920	6.760	6.820	6.820	49
2026-05-19	6.820	6.840	6.760	6.820	6.820	477
2026-05-18	6.880	6.880	6.760	6.780	6.780	56
2026-05-15	6.860	6.860	6.800	6.860	6.860	50
2026-05-14	7.080	7.080	6.800	6.860	6.860	18
2026-05-13	6.900	6.920	6.880	6.920	6.920	331
2026-05-12	6.960	6.960	6.860	6.900	6.900	131
2026-05-11	7.000	7.000	6.940	6.980	6.980	2,058

← NewerPage 2 of 3 · 131 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.