F Ramada Investimentos Sgps Sa (RAM)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.4367816092 | 6.96 | 7.08 | 6.9 | 3116 | 6.98062131 | DE |
| 4 | 0.42 | 6.32530120482 | 6.64 | 7.08 | 6.54 | 4842 | 6.83505911 | DE |
| 12 | 0.18 | 2.61627906977 | 6.88 | 7.6 | 6.5 | 7590 | 7.03516072 | DE |
| 26 | 0.62 | 9.62732919255 | 6.44 | 7.6 | 6.32 | 5893 | 6.89027383 | DE |
| 52 | 0.54 | 8.28220858896 | 6.52 | 7.6 | 6.28 | 5769 | 6.86601145 | DE |
| 156 | -0.16 | -2.21606648199 | 7.22 | 7.78 | 6.04 | 6380 | 6.87041039 | DE |
| 260 | 1.22 | 20.8904109589 | 5.84 | 7.78 | 2.6 | 10571 | 5.70989561 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736530200 | 7.06 | 0 | 0.00 | 7.08 | 7.08 | 7.02 | 5978 |
| 1736443800 | 7.06 | 0.14 | 2.02 | 7.08 | 7.08 | 6.94 | 4695 |
| 1736357400 | 6.92 | -0.06 | -0.86 | 7 | 7.02 | 6.9 | 4042 |
| 1736271000 | 6.98 | 0.02 | 0.29 | 6.96 | 6.98 | 6.9 | 2827 |
| 1736184600 | 6.96 | 0.02 | 0.29 | 7 | 7 | 6.92 | 1862 |
| 1735925400 | 6.94 | -0.02 | -0.29 | 6.96 | 6.98 | 6.94 | 2154 |
| 1735839000 | 6.96 | 0.04 | 0.58 | 6.98 | 6.98 | 6.9 | 4001 |
| 1735666200 | 6.92 | -0.02 | -0.29 | 6.98 | 6.98 | 6.8 | 12106 |
| 1735579800 | 6.94 | 0.08 | 1.17 | 6.86 | 6.98 | 6.82 | 7692 |
| 1735320600 | 6.86 | 0.02 | 0.29 | 6.84 | 6.86 | 6.8 | 2559 |
| 1735061400 | 6.84 | 0.04 | 0.59 | 6.86 | 6.86 | 6.78 | 496 |
| 1734975000 | 6.8 | 0.1 | 1.49 | 6.88 | 6.88 | 6.66 | 4939 |
| 1734715800 | 6.7 | -0.18 | -2.62 | 6.8 | 6.8 | 6.7 | 3258 |
| 1734629400 | 6.88 | 0.24 | 3.61 | 6.88 | 6.88 | 6.66 | 8802 |
| 1734543000 | 6.64 | 0.02 | 0.30 | 6.58 | 6.64 | 6.58 | 1165 |
| 1734456600 | 6.62 | -0.02 | -0.30 | 6.72 | 6.72 | 6.54 | 7993 |
| 1734370200 | 6.64 | -0.02 | -0.30 | 6.72 | 6.74 | 6.64 | 5212 |
| 1734111000 | 6.66 | -0.02 | -0.30 | 6.64 | 6.82 | 6.62 | 8506 |
| 1734024600 | 6.68 | 0.02 | 0.30 | 6.7 | 6.7 | 6.6 | 14007 |
| 1733938200 | 6.66 | 0 | 0.00 | 6.72 | 6.72 | 6.64 | 10006 |
| 1733851800 | 6.66 | -0.7 | -9.51 | 6.86 | 6.86 | 6.5 | 29226 |
| 1733765400 | 7.36 | 0.08 | 1.10 | 7.28 | 7.36 | 7.14 | 34040 |
| 1733506200 | 7.28 | 0.02 | 0.28 | 7.3 | 7.3 | 7.22 | 14478 |
| 1733419800 | 7.26 | 0.04 | 0.55 | 7.24 | 7.28 | 7.22 | 5415 |
| 1733333400 | 7.22 | -0.02 | -0.28 | 7.26 | 7.28 | 7.22 | 6821 |
| 1733247000 | 7.24 | -0.1 | -1.36 | 7.28 | 7.34 | 7.24 | 10439 |
| 1733160600 | 7.34 | 0.1 | 1.38 | 7.26 | 7.34 | 7.18 | 15364 |
| 1732901400 | 7.24 | 0.06 | 0.84 | 7.2 | 7.6 | 7.14 | 39747 |
| 1732815000 | 7.18 | -0.04 | -0.55 | 7.2 | 7.22 | 7.18 | 4135 |
| 1732728600 | 7.22 | 0.18 | 2.56 | 7.2 | 7.28 | 7.06 | 45608 |
| 1732642200 | 7.04 | -0.16 | -2.22 | 7.2 | 7.2 | 7.04 | 3926 |
| 1732555800 | 7.2 | 0.12 | 1.69 | 7.1 | 7.2 | 7.04 | 9653 |
| 1732296600 | 7.08 | 0.02 | 0.28 | 7.08 | 7.08 | 7.02 | 4528 |
| 1732210200 | 7.06 | 0.02 | 0.28 | 7.04 | 7.06 | 7 | 1664 |
| 1732123800 | 7.04 | 0 | 0.00 | 7.1 | 7.1 | 7.04 | 2209 |
| 1732037400 | 7.04 | -0.06 | -0.85 | 6.9 | 7.1 | 6.9 | 2226 |
| 1731951000 | 7.1 | 0.1 | 1.43 | 7 | 7.1 | 7 | 1287 |
| 1731691800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1731605400 | 7 | -0.1 | -1.41 | 7 | 7.08 | 7 | 601 |
| 1731519000 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1731432600 | 7.1 | 0.04 | 0.57 | 7.08 | 7.12 | 7.06 | 1724 |
| 1731346200 | 7.06 | -0.04 | -0.56 | 7.14 | 7.14 | 7.04 | 2265 |
| 1731087000 | 7.1 | -0.02 | -0.28 | 7.02 | 7.12 | 7.02 | 5111 |
| 1731000600 | 7.12 | 0.1 | 1.42 | 7.02 | 7.2 | 7.02 | 7051 |
| 1730914200 | 7.02 | 0.02 | 0.29 | 6.98 | 7.02 | 6.94 | 3844 |
| 1730827800 | 7 | 0 | 0.00 | 6.98 | 7 | 6.98 | 781 |
| 1730741400 | 7 | 0.08 | 1.16 | 7 | 7 | 6.96 | 2210 |
| 1730482200 | 6.92 | -0.06 | -0.86 | 6.98 | 6.98 | 6.8 | 7419 |
| 1730395800 | 6.98 | 0.04 | 0.58 | 6.88 | 6.98 | 6.88 | 14308 |
| 1730309400 | 6.94 | 0.16 | 2.36 | 6.64 | 6.94 | 6.64 | 2616 |
| 1730223000 | 6.78 | -0.06 | -0.88 | 6.82 | 6.88 | 6.76 | 1217 |
| 1730136600 | 6.84 | -0.04 | -0.58 | 6.64 | 6.88 | 6.64 | 7782 |
| 1729873800 | 6.88 | -0.02 | -0.29 | 6.94 | 6.94 | 6.86 | 3596 |
| 1729787400 | 6.9 | 0.02 | 0.29 | 6.94 | 6.94 | 6.8 | 8311 |
| 1729701000 | 6.88 | -0.04 | -0.58 | 6.9 | 6.94 | 6.88 | 786 |
| 1729614600 | 6.92 | 0.02 | 0.29 | 6.84 | 6.92 | 6.5 | 15499 |
| 1729528200 | 6.9 | 0.04 | 0.58 | 6.9 | 6.9 | 6.9 | 554 |
| 1729269000 | 6.86 | -0.06 | -0.87 | 6.88 | 6.92 | 6.86 | 2271 |
| 1729182600 | 6.92 | 0.02 | 0.29 | 6.84 | 6.92 | 6.84 | 512 |
| 1729096200 | 6.9 | 0.02 | 0.29 | 6.86 | 6.9 | 6.86 | 1366 |
| 1729009800 | 6.88 | 0.02 | 0.29 | 6.92 | 6.92 | 6.88 | 6 |
| 1728923400 | 6.86 | -0.02 | -0.29 | 6.92 | 6.92 | 6.86 | 2901 |
| 1728664200 | 6.88 | 0.02 | 0.29 | 6.88 | 6.92 | 6.86 | 1370 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
