Arandu Investimentos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	0.63	0.63	0.63	0.63	0.63	-	1,600
Jul 3, 2026	0.63	0.63	0.63	0.63	0.63	-3.08%	600
Jul 2, 2026	0.65	0.65	0.65	0.65	0.65	4.84%	900
Jul 1, 2026	0.62	0.62	0.62	0.62	0.62	3.33%	300
Jun 29, 2026	0.60	0.60	0.60	0.60	0.60	-7.69%	17,000
Jun 26, 2026	0.65	0.65	0.65	0.65	0.65	-	100
Jun 25, 2026	0.65	0.65	0.65	0.65	0.65	-	2,400
Jun 24, 2026	0.65	0.65	0.65	0.65	0.65	-2.99%	1,800
Jun 23, 2026	0.67	0.67	0.67	0.67	0.67	-4.29%	900
Jun 22, 2026	0.70	0.70	0.70	0.70	0.70	-5.41%	400
Jun 17, 2026	0.74	0.74	0.74	0.74	0.74	1.37%	1,600
Jun 16, 2026	0.73	0.73	0.73	0.73	0.73	15.87%	400
Jun 15, 2026	0.63	0.63	0.63	0.63	0.63	-3.08%	3,400
Jun 10, 2026	0.65	0.65	0.65	0.65	0.65	-2.99%	2,300
Jun 9, 2026	0.67	0.67	0.67	0.67	0.67	-2.90%	200
Jun 8, 2026	0.69	0.69	0.69	0.69	0.69	-	200
Jun 5, 2026	0.69	0.69	0.69	0.69	0.69	-	100
Jun 2, 2026	0.69	0.69	0.69	0.69	0.69	4.55%	600
May 28, 2026	0.66	0.66	0.66	0.66	0.66	-4.35%	100
May 27, 2026	0.69	0.69	0.69	0.69	0.69	-	1,100
May 26, 2026	0.69	0.69	0.69	0.69	0.69	-1.43%	400
May 25, 2026	0.70	0.70	0.70	0.70	0.70	-	300
May 22, 2026	0.70	0.70	0.70	0.70	0.70	-1.41%	300
May 20, 2026	0.71	0.71	0.71	0.71	0.71	-5.33%	200
May 18, 2026	0.75	0.75	0.75	0.75	0.75	-	100
May 15, 2026	0.75	0.75	0.75	0.75	0.75	-	1,000
May 14, 2026	0.75	0.75	0.75	0.75	0.75	22.95%	100
May 13, 2026	0.61	0.61	0.61	0.61	0.61	-1.61%	3,100
May 12, 2026	0.62	0.62	0.62	0.62	0.62	-12.68%	20,200
May 11, 2026	0.71	0.71	0.71	0.71	0.71	4.41%	1,000
May 8, 2026	0.68	0.68	0.68	0.68	0.68	6.25%	1,300
May 6, 2026	0.64	0.64	0.64	0.64	0.64	-13.51%	8,300
May 4, 2026	0.74	0.74	0.74	0.74	0.74	-	100
Apr 30, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	600
Apr 29, 2026	0.75	0.75	0.75	0.75	0.75	-	400
Apr 28, 2026	0.75	0.75	0.75	0.75	0.75	1.35%	700
Apr 27, 2026	0.74	0.74	0.74	0.74	0.74	-	500
Apr 24, 2026	0.74	0.74	0.74	0.74	0.74	-	1,400
Apr 23, 2026	0.74	0.74	0.74	0.74	0.74	-	2,700
Apr 22, 2026	0.74	0.74	0.74	0.74	0.74	1.37%	500
Apr 20, 2026	0.73	0.73	0.73	0.73	0.73	-	1,300
Apr 17, 2026	0.73	0.73	0.73	0.73	0.73	1.39%	2,300
Apr 16, 2026	0.72	0.72	0.72	0.72	0.72	-	800
Apr 15, 2026	0.72	0.72	0.72	0.72	0.72	1.41%	3,000
Apr 14, 2026	0.71	0.71	0.71	0.71	0.71	-	400
Apr 13, 2026	0.71	0.71	0.71	0.71	0.71	-10.13%	900
Apr 10, 2026	0.79	0.79	0.79	0.79	0.79	1.28%	1,800
Apr 9, 2026	0.78	0.78	0.78	0.78	0.78	4.00%	2,000
Apr 8, 2026	0.75	0.75	0.75	0.75	0.75	-6.25%	1,000
Apr 7, 2026	0.80	0.80	0.80	0.80	0.80	1.27%	1,300