Ramada Investimentos e Industria S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-14 | 7.500 | 7.540 | 7.480 | 7.500 | 7.261 | 42 |
| 2025-11-13 | 7.600 | 7.600 | 7.480 | 7.520 | 7.280 | 119 |
| 2025-11-12 | 7.620 | 7.620 | 7.480 | 7.540 | 7.299 | 133 |
| 2025-11-11 | 7.620 | 7.620 | 7.440 | 7.500 | 7.261 | 74 |
| 2025-11-10 | 7.600 | 7.600 | 7.440 | 7.460 | 7.222 | 57 |
| 2025-11-07 | 7.620 | 7.620 | 7.460 | 7.500 | 7.261 | 162 |
| 2025-11-06 | 7.460 | 7.480 | 7.460 | 7.480 | 7.241 | 63 |
| 2025-11-05 | 7.520 | 7.520 | 7.480 | 7.500 | 7.261 | 16 |
| 2025-11-04 | 7.600 | 7.600 | 7.500 | 7.540 | 7.299 | 83 |
| 2025-11-03 | 7.700 | 7.700 | 7.460 | 7.540 | 7.299 | 73 |
| 2025-10-31 | 7.660 | 7.660 | 7.460 | 7.500 | 7.261 | 28 |
| 2025-10-30 | 7.700 | 7.700 | 7.540 | 7.560 | 7.319 | 140 |
| 2025-10-29 | 7.580 | 7.660 | 7.500 | 7.560 | 7.319 | 43 |
| 2025-10-28 | 7.620 | 7.620 | 7.620 | 7.620 | 7.377 | 84 |
| 2025-10-27 | 7.660 | 7.700 | 7.620 | 7.640 | 7.396 | 153 |
| 2025-10-24 | 7.700 | 7.700 | 7.640 | 7.660 | 7.416 | 122 |
| 2025-10-23 | 7.620 | 7.700 | 7.620 | 7.700 | 7.454 | 5 |
| 2025-10-22 | 7.660 | 7.680 | 7.620 | 7.680 | 7.435 | 37 |
| 2025-10-21 | 7.600 | 7.680 | 7.600 | 7.680 | 7.435 | 91 |
| 2025-10-20 | 7.700 | 7.700 | 7.600 | 7.700 | 7.454 | 37 |
| 2025-10-17 | 7.520 | 7.600 | 7.520 | 7.600 | 7.357 | 230 |
| 2025-10-16 | 7.680 | 7.680 | 7.580 | 7.600 | 7.357 | 52 |
| 2025-10-15 | 7.600 | 7.700 | 7.600 | 7.680 | 7.435 | 137 |
| 2025-10-14 | 7.700 | 7.700 | 7.500 | 7.660 | 7.416 | 15 |
| 2025-10-13 | 7.680 | 7.680 | 7.460 | 7.620 | 7.377 | 83 |
| 2025-10-10 | 7.580 | 7.600 | 7.560 | 7.580 | 7.338 | 35 |
| 2025-10-09 | 7.500 | 7.680 | 7.500 | 7.560 | 7.319 | 292 |
| 2025-10-08 | 7.740 | 7.740 | 7.500 | 7.500 | 7.261 | 65 |
| 2025-10-07 | 7.580 | 7.600 | 7.520 | 7.540 | 7.299 | 57 |
| 2025-10-06 | 7.800 | 7.800 | 7.500 | 7.600 | 7.357 | 319 |
| 2025-10-03 | 7.760 | 7.760 | 7.640 | 7.760 | 7.512 | 407 |
| 2025-10-02 | 7.600 | 7.940 | 7.600 | 7.760 | 7.512 | 184 |
| 2025-10-01 | 8.140 | 8.140 | 7.940 | 8.060 | 7.174 | 281 |
| 2025-09-30 | 8.040 | 8.100 | 7.920 | 8.060 | 7.174 | 533 |
| 2025-09-29 | 7.960 | 7.960 | 7.860 | 7.920 | 7.049 | 140 |
| 2025-09-26 | 7.820 | 7.940 | 7.760 | 7.880 | 7.013 | 206 |
| 2025-09-25 | 7.780 | 7.820 | 7.780 | 7.820 | 6.960 | 39 |
| 2025-09-24 | 7.800 | 7.800 | 7.760 | 7.800 | 6.942 | 42 |
| 2025-09-23 | 7.900 | 7.900 | 7.800 | 7.800 | 6.942 | 18 |
| 2025-09-22 | 7.900 | 7.900 | 7.700 | 7.720 | 6.871 | 179 |
| 2025-09-19 | 7.860 | 7.900 | 7.800 | 7.840 | 6.978 | 21 |
| 2025-09-18 | 7.900 | 7.900 | 7.820 | 7.820 | 6.960 | 27 |
| 2025-09-17 | 7.740 | 7.740 | 7.700 | 7.740 | 6.889 | 223 |
| 2025-09-16 | 7.660 | 7.700 | 7.660 | 7.700 | 6.853 | 346 |
| 2025-09-15 | 7.820 | 7.820 | 7.660 | 7.700 | 6.853 | 165 |
| 2025-09-12 | 7.980 | 7.980 | 7.640 | 7.660 | 6.818 | 16 |
| 2025-09-11 | 7.800 | 7.800 | 7.700 | 7.700 | 6.853 | 46 |
| 2025-09-10 | 7.860 | 7.860 | 7.660 | 7.800 | 6.942 | 10 |
| 2025-09-09 | 7.720 | 7.800 | 7.720 | 7.780 | 6.924 | 428 |
| 2025-09-08 | 7.760 | 7.760 | 7.700 | 7.740 | 6.889 | 6 |
| 2025-09-05 | 7.980 | 7.980 | 7.760 | 7.860 | 6.996 | 26 |
| 2025-09-04 | 7.780 | 7.920 | 7.780 | 7.920 | 7.049 | 212 |
| 2025-09-03 | 7.780 | 7.780 | 7.760 | 7.760 | 6.907 | 6 |
| 2025-09-02 | 7.780 | 7.780 | 7.660 | 7.740 | 6.889 | 337 |
| 2025-09-01 | 7.820 | 7.820 | 7.730 | 7.740 | 6.889 | 104 |
| 2025-08-29 | 7.800 | 7.800 | 7.740 | 7.740 | 6.889 | 59 |
| 2025-08-28 | 7.780 | 7.800 | 7.780 | 7.800 | 6.942 | 40 |
| 2025-08-27 | 7.800 | 7.800 | 7.740 | 7.760 | 6.907 | 26 |
| 2025-08-26 | 7.720 | 7.800 | 7.720 | 7.800 | 6.942 | 11 |
| 2025-08-22 | 7.520 | 8.100 | 7.500 | 7.720 | 6.871 | 1,247 |
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.