Ramada Investimentos e Industria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-11 | 7.440 | 7.440 | 7.420 | 7.420 | 7.183 | 93 |
| 2026-02-10 | 7.480 | 7.480 | 7.360 | 7.420 | 7.183 | 89 |
| 2026-02-09 | 7.460 | 7.460 | 7.300 | 7.420 | 7.183 | 160 |
| 2026-02-06 | 7.480 | 7.480 | 7.380 | 7.380 | 7.145 | 118 |
| 2026-02-05 | 7.480 | 7.480 | 7.320 | 7.360 | 7.125 | 12 |
| 2026-02-04 | 7.400 | 7.400 | 7.360 | 7.380 | 7.145 | 42 |
| 2026-02-03 | 7.460 | 7.460 | 7.400 | 7.400 | 7.164 | 310 |
| 2026-02-02 | 7.400 | 7.480 | 7.340 | 7.380 | 7.145 | 216 |
| 2026-01-30 | 7.340 | 7.400 | 7.340 | 7.340 | 7.106 | 56 |
| 2026-01-29 | 7.480 | 7.480 | 7.400 | 7.400 | 7.164 | 75 |
| 2026-01-28 | 7.480 | 7.480 | 7.360 | 7.380 | 7.145 | 342 |
| 2026-01-27 | 7.500 | 7.500 | 7.360 | 7.400 | 7.164 | 54 |
| 2026-01-26 | 7.480 | 7.480 | 7.380 | 7.400 | 7.164 | 67 |
| 2026-01-23 | 7.430 | 7.440 | 7.360 | 7.360 | 7.125 | 118 |
| 2026-01-22 | 7.380 | 7.500 | 7.380 | 7.420 | 7.183 | 6 |
| 2026-01-21 | 7.500 | 7.500 | 7.360 | 7.400 | 7.164 | 58 |
| 2026-01-20 | 7.500 | 7.500 | 7.360 | 7.380 | 7.145 | 22 |
| 2026-01-19 | 7.460 | 7.500 | 7.360 | 7.460 | 7.222 | 90 |
| 2026-01-16 | 7.440 | 7.460 | 7.340 | 7.460 | 7.222 | 165 |
| 2026-01-15 | 7.460 | 7.460 | 7.380 | 7.460 | 7.222 | 24 |
| 2026-01-14 | 7.440 | 7.440 | 7.380 | 7.420 | 7.183 | 52 |
| 2026-01-13 | 7.460 | 7.460 | 7.380 | 7.440 | 7.203 | 47 |
| 2026-01-12 | 7.460 | 7.460 | 7.380 | 7.380 | 7.145 | 63 |
| 2026-01-09 | 7.440 | 7.460 | 7.380 | 7.380 | 7.145 | 54 |
| 2026-01-08 | 7.620 | 7.620 | 7.380 | 7.420 | 7.183 | 88 |
| 2026-01-07 | 7.420 | 7.620 | 7.400 | 7.460 | 7.222 | 216 |
| 2026-01-06 | 7.440 | 7.640 | 7.420 | 7.440 | 7.203 | 26 |
| 2026-01-05 | 7.440 | 7.440 | 7.380 | 7.440 | 7.203 | 200 |
| 2026-01-02 | 7.400 | 7.500 | 7.400 | 7.460 | 7.222 | 238 |
| 2025-12-31 | 7.600 | 7.600 | 7.300 | 7.540 | 7.299 | 353 |
| 2025-12-30 | 7.500 | 7.560 | 7.320 | 7.560 | 7.319 | 31 |
| 2025-12-29 | 7.500 | 7.500 | 7.380 | 7.500 | 7.261 | 40 |
| 2025-12-24 | 7.620 | 7.660 | 7.620 | 7.660 | 7.416 | 41 |
| 2025-12-23 | 7.560 | 7.640 | 7.560 | 7.560 | 7.319 | 24 |
| 2025-12-22 | 7.640 | 7.640 | 7.560 | 7.620 | 7.377 | 66 |
| 2025-12-19 | 7.640 | 7.640 | 7.580 | 7.600 | 7.357 | 36 |
| 2025-12-18 | 7.640 | 7.640 | 7.600 | 7.600 | 7.357 | 6 |
| 2025-12-17 | 7.640 | 7.660 | 7.640 | 7.640 | 7.396 | 42 |
| 2025-12-16 | 7.660 | 7.660 | 7.600 | 7.640 | 7.396 | 7 |
| 2025-12-15 | 7.640 | 7.640 | 7.600 | 7.640 | 7.396 | 71 |
| 2025-12-12 | 7.660 | 7.660 | 7.500 | 7.560 | 7.319 | 39 |
| 2025-12-11 | 7.640 | 7.640 | 7.500 | 7.580 | 7.338 | 303 |
| 2025-12-10 | 7.500 | 7.560 | 7.500 | 7.560 | 7.319 | 93 |
| 2025-12-09 | 7.660 | 7.660 | 7.500 | 7.560 | 7.319 | 37 |
| 2025-12-08 | 7.640 | 7.640 | 7.460 | 7.500 | 7.261 | 23 |
| 2025-12-05 | 7.640 | 7.640 | 7.440 | 7.440 | 7.203 | 35 |
| 2025-12-04 | 7.540 | 7.600 | 7.540 | 7.560 | 7.319 | 75 |
| 2025-12-03 | 7.600 | 7.600 | 7.520 | 7.560 | 7.319 | 160 |
| 2025-12-02 | 7.540 | 7.540 | 7.500 | 7.500 | 7.261 | 25 |
| 2025-12-01 | 7.580 | 7.580 | 7.500 | 7.560 | 7.319 | 42 |
| 2025-11-28 | 7.560 | 7.560 | 7.320 | 7.500 | 7.261 | 93 |
| 2025-11-27 | 7.280 | 7.300 | 7.240 | 7.300 | 7.067 | 8 |
| 2025-11-26 | 7.260 | 7.280 | 7.240 | 7.240 | 7.009 | 157 |
| 2025-11-25 | 7.400 | 7.400 | 7.220 | 7.280 | 7.048 | 550 |
| 2025-11-24 | 7.480 | 7.480 | 7.360 | 7.360 | 7.125 | 141 |
| 2025-11-21 | 7.560 | 7.580 | 7.460 | 7.520 | 7.280 | 247 |
| 2025-11-20 | 7.520 | 7.540 | 7.400 | 7.520 | 7.280 | 17 |
| 2025-11-19 | 7.400 | 7.560 | 7.400 | 7.460 | 7.222 | 7 |
| 2025-11-18 | 7.560 | 7.580 | 7.400 | 7.460 | 7.222 | 122 |
| 2025-11-17 | 7.600 | 7.600 | 7.460 | 7.540 | 7.299 | 27 |
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.