Arandu Investimentos S.A. (BVMF:ARND3)
Brazil · Delayed Price · Currency is BRL 0.7800
-0.0200 (-2.50%)
Feb 9, 2026, 6:05 PM GMT-3
Arandu Investimentos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -3.48% | 100 |
| Jan 7, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 500 |
| Jan 6, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 29.21% | 100 |
| Jan 5, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.14% | 1,600 |
| Jan 2, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -5.38% | 5,600 |
| Dec 30, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 4,200 |
| Dec 29, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -5.10% | 2,000 |
| Dec 26, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | 100 |
| Dec 23, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -3.85% | 300 |
| Dec 22, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 6.12% | 5,400 |
| Dec 19, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 200 |
| Dec 18, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 500 |
| Dec 17, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -4.85% | 1,200 |
| Dec 16, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -16.94% | 400 |
| Dec 15, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 100 |
| Dec 12, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | 600 |
| Dec 11, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 45.45% | 4,300 |
| Dec 10, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 17.33% | 3,900 |
| Dec 9, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -34.78% | 19,700 |
| Dec 8, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | 1,600 |
| Dec 5, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.73% | 200 |
| Dec 4, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -30.38% | 2,800 |
| Dec 3, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 42.34% | 1,100 |
| Dec 2, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 1,200 |
| Dec 1, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | 800 |
| Nov 28, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -20.00% | 12,100 |
| Nov 27, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -12.50% | 700 |
| Nov 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 25.98% | 2,300 |
| Nov 25, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 11.40% | 1,800 |
| Nov 24, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -22.97% | 500 |