Ramada Investimentos e Industria S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	7.020	7.140	7.000	7.020	7.020	131
2026-05-07	7.120	7.200	7.080	7.080	7.080	971
2026-05-06	7.200	7.200	7.100	7.120	7.120	186
2026-05-05	7.220	7.220	7.120	7.160	7.160	1,232
2026-05-04	7.200	7.200	7.100	7.140	7.140	3,010
2026-05-01	7.200	7.200	7.200	7.200	7.200	0
2026-04-30	7.200	7.200	7.180	7.200	7.200	39
2026-04-29	7.180	7.300	7.180	7.240	7.240	62
2026-04-28	7.200	7.260	7.200	7.260	7.260	78
2026-04-27	7.480	7.480	7.200	7.240	7.240	80
2026-04-24	7.480	7.480	7.200	7.220	7.220	2,613
2026-04-23	7.200	7.200	7.160	7.200	7.200	1,281
2026-04-22	7.420	7.420	7.200	7.200	7.200	1,949
2026-04-21	7.520	7.520	7.400	7.520	7.280	332
2026-04-20	7.600	7.600	7.500	7.560	7.319	195
2026-04-17	7.640	7.640	7.460	7.480	7.241	654
2026-04-16	7.640	7.640	7.400	7.440	7.203	406
2026-04-15	7.500	7.500	7.420	7.480	7.241	201
2026-04-14	7.480	7.480	7.360	7.480	7.241	44
2026-04-13	7.460	7.460	7.360	7.380	7.145	190
2026-04-10	7.480	7.480	7.400	7.460	7.222	134
2026-04-09	7.500	7.500	7.380	7.420	7.183	80
2026-04-08	7.500	7.500	7.360	7.500	7.261	117
2026-04-07	7.500	7.520	7.400	7.400	7.164	208
2026-04-02	7.500	7.600	7.400	7.500	7.261	36
2026-04-01	7.460	7.480	7.440	7.480	7.241	40
2026-03-31	7.500	7.500	7.440	7.460	7.222	5
2026-03-30	7.460	7.500	7.440	7.460	7.222	32
2026-03-27	7.360	7.440	7.360	7.440	7.203	11
2026-03-26	7.380	7.380	7.360	7.360	7.125	6
2026-03-25	7.400	7.400	7.340	7.360	7.125	71
2026-03-24	7.360	7.400	7.360	7.400	7.164	294
2026-03-23	7.420	7.420	7.340	7.400	7.164	73
2026-03-20	7.400	7.400	7.340	7.360	7.125	172
2026-03-19	7.300	7.380	7.300	7.380	7.145	27
2026-03-18	7.420	7.420	7.280	7.320	7.086	221
2026-03-17	7.420	7.420	7.400	7.420	7.183	145
2026-03-16	7.500	7.500	7.400	7.460	7.222	130
2026-03-13	7.440	7.460	7.360	7.401	7.164	338
2026-03-12	7.480	7.480	7.360	7.420	7.183	59
2026-03-11	7.500	7.500	7.400	7.400	7.164	6
2026-03-10	7.400	7.500	7.400	7.420	7.183	17
2026-03-09	7.380	7.460	7.380	7.460	7.222	24
2026-03-06	7.460	7.460	7.380	7.380	7.145	31
2026-03-05	7.380	7.440	7.380	7.400	7.164	16
2026-03-04	7.360	7.400	7.360	7.400	7.164	25
2026-03-03	7.420	7.420	7.320	7.360	7.125	40
2026-03-02	7.460	7.460	7.420	7.420	7.183	37
2026-02-27	7.420	7.420	7.420	7.420	7.183	25
2026-02-26	7.420	7.420	7.400	7.400	7.164	46
2026-02-25	7.420	7.420	7.380	7.420	7.183	26
2026-02-24	7.420	7.420	7.380	7.400	7.164	30
2026-02-23	7.500	7.500	7.380	7.420	7.183	132
2026-02-20	7.480	7.480	7.380	7.400	7.164	37
2026-02-19	7.440	7.440	7.380	7.420	7.183	68
2026-02-18	7.440	7.440	7.380	7.440	7.203	112
2026-02-17	7.420	7.460	7.380	7.440	7.203	38
2026-02-16	7.460	7.480	7.380	7.440	7.203	125
2026-02-13	7.440	7.440	7.380	7.400	7.164	83
2026-02-12	7.440	7.440	7.380	7.400	7.164	90

← NewerPage 3 of 5 · 257 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.