S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
F Ramada Investimentos Sgps Sa (RAM)
F Ramada Investimentos Sgps Sa (RAM) Historical

RAM F Ramada Investimentos Sgps Sa

6.72

0.02 (0.30%)

May 22 2024 - Closed

Delayed by 15 minutes

RAM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	6.70	-0.60	-8.22%	6.70	6.72	6.58	28,000
May 20 2024	7.30	0.10	1.39%	7.20	7.34	7.18	37,146
May 17 2024	7.20	-0.06	-0.83%	7.28	7.30	7.18	36,546
May 16 2024	7.26	0.02	0.28%	7.20	7.26	7.20	15,066
May 15 2024	7.24	0.02	0.28%	7.24	7.28	7.20	11,098
May 14 2024	7.22	0.00	0.00%	7.28	7.34	7.20	29,662
May 13 2024	7.22	0.04	0.56%	7.24	7.24	7.14	14,866
May 10 2024	7.18	0.00	0.00%	7.02	7.18	7.02	16,525
May 09 2024	7.18	-0.02	-0.28%	7.20	7.20	7.16	1,271
May 08 2024	7.20	0.06	0.84%	7.14	7.20	7.08	11,424
May 07 2024	7.14	0.00	0.00%	7.10	7.16	7.04	4,335
May 06 2024	7.14	0.10	1.42%	6.92	7.14	6.92	12,557
May 03 2024	7.04	-0.06	-0.85%	7.08	7.10	6.98	8,275
May 02 2024	7.10	0.00	0.00%	7.12	7.12	7.00	2,811
Apr 30 2024	7.10	0.00	0.00%	7.10	7.12	7.06	1,811
Apr 29 2024	7.10	0.00	0.00%	7.10	7.10	7.04	760
Apr 26 2024	7.10	0.00	0.00%	7.06	7.10	7.04	2,435
Apr 25 2024	7.10	0.04	0.57%	7.08	7.10	6.98	4,681
Apr 24 2024	7.06	0.02	0.28%	7.06	7.06	6.98	4,118
Apr 23 2024	7.04	0.08	1.15%	6.96	7.04	6.96	2,412
Apr 22 2024	6.96	-0.02	-0.29%	7.00	7.04	6.92	6,535
Apr 19 2024	6.98	0.04	0.58%	6.94	6.98	6.86	2,752
Apr 18 2024	6.94	-0.02	-0.29%	6.88	6.96	6.80	3,697
Apr 17 2024	6.96	-0.02	-0.29%	6.96	6.96	6.96	4,169
Apr 16 2024	6.98	0.02	0.29%	6.92	6.98	6.92	1,562
Apr 15 2024	6.96	-0.02	-0.29%	7.00	7.00	6.90	2,648
Apr 12 2024	6.98	0.02	0.29%	6.96	7.00	6.92	14,572
Apr 11 2024	6.96	0.14	2.05%	6.90	6.96	6.78	5,592
Apr 10 2024	6.82	-0.16	-2.29%	6.98	6.98	6.82	7,921
Apr 09 2024	6.98	0.08	1.16%	6.94	6.98	6.82	4,010
Apr 08 2024	6.90	0.12	1.77%	7.00	7.00	6.80	19,801
Apr 05 2024	6.78	0.00	0.00%	6.80	6.80	6.72	2,237
Apr 04 2024	6.78	0.00	0.00%	6.82	6.84	6.66	7,440
Apr 03 2024	6.78	0.02	0.30%	6.78	6.80	6.72	8,943
Apr 02 2024	6.76	-0.02	-0.29%	6.78	6.78	6.72	3,431
Mar 28 2024	6.78	0.00	0.00%	6.78	6.82	6.72	4,536
Mar 27 2024	6.78	0.08	1.19%	6.74	6.78	6.68	9,504
Mar 26 2024	6.70	0.06	0.90%	6.70	6.72	6.64	2,926
Mar 25 2024	6.64	0.02	0.30%	6.74	6.74	6.62	1,739
Mar 22 2024	6.62	-0.02	-0.30%	6.68	6.68	6.62	7,298
Mar 21 2024	6.64	0.00	0.00%	6.70	6.70	6.64	1,549
Mar 20 2024	6.64	-0.08	-1.19%	6.70	6.70	6.64	756
Mar 19 2024	6.72	-0.04	-0.59%	6.74	6.74	6.72	703
Mar 18 2024	6.76	0.12	1.81%	6.74	6.76	6.70	3,111
Mar 15 2024	6.64	-0.04	-0.60%	6.68	6.68	6.62	1,279
Mar 14 2024	6.68	-0.02	-0.30%	6.74	6.74	6.68	773
Mar 13 2024	6.70	0.00	0.00%	6.64	6.70	6.64	845
Mar 12 2024	6.70	0.00	0.00%	6.70	6.76	6.70	1,844
Mar 11 2024	6.70	-0.02	-0.30%	6.70	6.70	6.70	47
Mar 08 2024	6.72	0.00	0.00%	6.72	6.74	6.72	670
Mar 07 2024	6.72	0.00	0.00%	6.76	6.76	6.72	251
Mar 06 2024	6.72	-0.04	-0.59%	6.72	6.76	6.72	1,076
Mar 05 2024	6.76	-0.02	-0.29%	6.78	6.78	6.70	710
Mar 04 2024	6.78	0.06	0.89%	6.84	6.84	6.56	20,740
Mar 01 2024	6.72	0.08	1.20%	6.72	6.72	6.64	3,050
Feb 29 2024	6.64	0.00	0.00%	6.66	6.70	6.56	18,789
Feb 28 2024	6.64	0.10	1.53%	6.54	6.66	6.54	6,365
Feb 27 2024	6.54	-0.04	-0.61%	6.60	6.60	6.54	919
Feb 26 2024	6.58	0.02	0.30%	6.56	6.60	6.56	557
Feb 23 2024	6.56	-0.04	-0.61%	6.68	6.68	6.52	2,253
Feb 22 2024	6.60	0.02	0.30%	6.60	6.60	6.56	1,580

F Ramada Investimentos S...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions