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 | 1.42857142857 | 7 | 7.1 | 6.92 | 1533 | 6.99100352 | DE |
| 4 | -0.06 | -0.837988826816 | 7.16 | 7.2 | 6.9 | 4209 | 7.08166227 | DE |
| 12 | 0.2 | 2.89855072464 | 6.9 | 7.6 | 6.5 | 7641 | 7.06156621 | DE |
| 26 | 0.56 | 8.5626911315 | 6.54 | 7.6 | 6.5 | 5612 | 6.97069914 | DE |
| 52 | 0.36 | 5.3412462908 | 6.74 | 7.6 | 6.28 | 5735 | 6.88630497 | DE |
| 156 | -0.04 | -0.560224089636 | 7.14 | 7.78 | 6.04 | 6157 | 6.85480077 | DE |
| 260 | 1.46 | 25.8865248227 | 5.64 | 7.78 | 2.6 | 10220 | 5.73512607 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739208600 | 7.02 | 0.1 | 1.45 | 7 | 7.02 | 6.94 | 2469 |
| 1738949400 | 6.92 | -0.08 | -1.14 | 7 | 7 | 6.92 | 1479 |
| 1738863000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 198 |
| 1738776600 | 7 | 0 | 0.00 | 7 | 7 | 6.94 | 2062 |
| 1738690200 | 7 | 0.06 | 0.86 | 7 | 7 | 7 | 1455 |
| 1738603800 | 6.94 | -0.1 | -1.42 | 7.02 | 7.02 | 6.94 | 3556 |
| 1738344600 | 7.04 | 0.02 | 0.28 | 7.12 | 7.12 | 7 | 1799 |
| 1738258200 | 7.02 | 0.02 | 0.29 | 7.04 | 7.04 | 6.96 | 5905 |
| 1738171800 | 7 | -0.06 | -0.85 | 7 | 7.08 | 6.98 | 3285 |
| 1738085400 | 7.06 | 0 | 0.00 | 7.16 | 7.16 | 7 | 10581 |
| 1737999000 | 7.06 | -0.1 | -1.40 | 7.18 | 7.18 | 7.02 | 5190 |
| 1737739800 | 7.16 | 0.1 | 1.42 | 7.06 | 7.16 | 6.9 | 9473 |
| 1737653400 | 7.06 | 0 | 0.00 | 7.16 | 7.16 | 7.02 | 5133 |
| 1737567000 | 7.06 | -0.06 | -0.84 | 7.14 | 7.16 | 7.06 | 5563 |
| 1737480600 | 7.12 | -0.04 | -0.56 | 7.16 | 7.18 | 7.08 | 1168 |
| 1737394200 | 7.16 | 0.02 | 0.28 | 7.18 | 7.2 | 7.12 | 3757 |
| 1737135000 | 7.14 | 0 | 0.00 | 7.14 | 7.2 | 7.08 | 14614 |
| 1737048600 | 7.14 | 0.02 | 0.28 | 7.14 | 7.16 | 7.1 | 5216 |
| 1736962200 | 7.12 | -0.02 | -0.28 | 7.12 | 7.14 | 7.12 | 1656 |
| 1736875800 | 7.14 | 0 | 0.00 | 7.16 | 7.16 | 7.1 | 979 |
| 1736789400 | 7.14 | 0.08 | 1.13 | 7.08 | 7.14 | 7.02 | 6159 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
