Arandu Investimentos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	0.69	0.69	0.69	0.69	0.69	-	2,100
Mar 25, 2026	0.69	0.69	0.69	0.69	0.69	-2.82%	300
Mar 24, 2026	0.71	0.71	0.71	0.71	0.71	-2.74%	1,600
Mar 20, 2026	0.73	0.73	0.73	0.73	0.73	-8.75%	100
Mar 19, 2026	0.80	0.80	0.80	0.80	0.80	-	500
Mar 18, 2026	0.80	0.80	0.80	0.80	0.80	15.94%	100
Mar 17, 2026	0.69	0.69	0.69	0.69	0.69	-	100
Mar 16, 2026	0.69	0.69	0.69	0.69	0.69	-	500
Mar 13, 2026	0.69	0.69	0.69	0.69	0.69	-2.82%	2,200
Mar 12, 2026	0.71	0.71	0.71	0.71	0.71	-	100
Mar 11, 2026	0.71	0.71	0.71	0.71	0.71	-	200
Mar 10, 2026	0.71	0.71	0.71	0.71	0.71	1.43%	100
Mar 9, 2026	0.70	0.70	0.70	0.70	0.70	-	100
Mar 6, 2026	0.70	0.70	0.70	0.70	0.70	-1.41%	2,000
Mar 5, 2026	0.71	0.71	0.71	0.71	0.71	-5.33%	3,000
Mar 4, 2026	0.75	0.75	0.75	0.75	0.75	-10.71%	100
Mar 3, 2026	0.84	0.84	0.84	0.84	0.84	1.20%	2,400
Mar 2, 2026	0.83	0.83	0.83	0.83	0.83	7.79%	100
Feb 27, 2026	0.77	0.77	0.77	0.77	0.77	1.32%	300
Feb 26, 2026	0.76	0.76	0.76	0.76	0.76	-9.52%	300
Feb 25, 2026	0.84	0.84	0.84	0.84	0.84	12.00%	500
Feb 24, 2026	0.75	0.75	0.75	0.75	0.75	-1.32%	500
Feb 23, 2026	0.76	0.76	0.76	0.76	0.76	1.33%	100
Feb 20, 2026	0.75	0.75	0.75	0.75	0.75	-6.25%	2,100
Feb 19, 2026	0.80	0.80	0.80	0.80	0.80	3.90%	1,000
Feb 18, 2026	0.77	0.77	0.77	0.77	0.77	-1.28%	1,300
Feb 13, 2026	0.78	0.78	0.78	0.78	0.78	-	1,300
Feb 12, 2026	0.78	0.78	0.78	0.78	0.78	1.30%	700
Feb 11, 2026	0.77	0.77	0.77	0.77	0.77	1.32%	2,600
Feb 10, 2026	0.76	0.76	0.76	0.76	0.76	-2.56%	1,000
Feb 9, 2026	0.78	0.78	0.78	0.78	0.78	-2.50%	400
Feb 6, 2026	0.80	0.80	0.80	0.80	0.80	-	1,300
Feb 5, 2026	0.80	0.80	0.80	0.80	0.80	-	400
Feb 4, 2026	0.80	0.80	0.80	0.80	0.80	-	1,500
Feb 3, 2026	0.80	0.80	0.80	0.80	0.80	-	100
Feb 2, 2026	0.80	0.80	0.80	0.80	0.80	-	200
Jan 30, 2026	0.80	0.80	0.80	0.80	0.80	-1.23%	100
Jan 29, 2026	0.81	0.81	0.81	0.81	0.81	-	500
Jan 28, 2026	0.81	0.81	0.81	0.81	0.81	-4.71%	3,000
Jan 27, 2026	0.85	0.85	0.85	0.85	0.85	-1.16%	1,200
Jan 26, 2026	0.86	0.86	0.86	0.86	0.86	1.18%	300
Jan 22, 2026	0.85	0.85	0.85	0.85	0.85	-2.30%	1,500
Jan 21, 2026	0.87	0.87	0.87	0.87	0.87	-	1,600
Jan 20, 2026	0.87	0.87	0.87	0.87	0.87	-1.14%	3,800
Jan 19, 2026	0.88	0.88	0.88	0.88	0.88	-	600
Jan 16, 2026	0.88	0.88	0.88	0.88	0.88	-12.00%	700
Jan 15, 2026	1.00	1.00	1.00	1.00	1.00	-4.76%	4,300
Jan 14, 2026	1.05	1.05	1.05	1.05	1.05	-7.89%	400
Jan 13, 2026	1.14	1.14	1.14	1.14	1.14	20.00%	900
Jan 12, 2026	0.95	0.95	0.95	0.95	0.95	-14.41%	300