Arandu Investimentos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.67	0.67	0.67	0.67	0.67	-	17,400
Oct 15, 2026	0.67	0.67	0.67	0.67	0.67	-4.29%	2,400
Oct 14, 2026	0.70	0.70	0.70	0.70	0.70	6.06%	2,300
Oct 13, 2026	0.66	0.66	0.66	0.66	0.66	6.45%	8,100
Oct 9, 2026	0.62	0.62	0.62	0.62	0.62	-	10,300
Oct 8, 2026	0.62	0.62	0.62	0.62	0.62	5.08%	200
Oct 7, 2026	0.59	0.59	0.59	0.59	0.59	3.51%	5,300
Oct 6, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	2,500
Oct 5, 2026	0.56	0.56	0.56	0.56	0.56	-	25,000
Oct 2, 2026	0.56	0.56	0.56	0.56	0.56	-	10,200
Oct 1, 2026	0.56	0.56	0.56	0.56	0.56	-	5,100
Sep 30, 2026	0.56	0.56	0.56	0.56	0.56	-	400
Sep 29, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	200
Sep 28, 2026	0.57	0.57	0.57	0.57	0.57	-	300
Sep 25, 2026	0.57	0.57	0.57	0.57	0.57	-	200
Sep 24, 2026	0.57	0.57	0.57	0.57	0.57	-	300
Sep 23, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	23,600
Sep 22, 2026	0.58	0.58	0.58	0.58	0.58	-	3,700
Sep 21, 2026	0.58	0.58	0.58	0.58	0.58	-	700
Sep 17, 2026	0.58	0.58	0.58	0.58	0.58	18.37%	100
Sep 16, 2026	0.49	0.49	0.49	0.49	0.49	-2.00%	1,000
Sep 15, 2026	0.50	0.50	0.50	0.50	0.50	4.17%	400
Sep 14, 2026	0.48	0.48	0.48	0.48	0.48	-2.04%	2,300
Sep 11, 2026	0.49	0.49	0.49	0.49	0.49	-	200
Sep 10, 2026	0.49	0.49	0.49	0.49	0.49	-3.92%	39,000
Sep 8, 2026	0.51	0.51	0.51	0.51	0.51	-	800
Sep 4, 2026	0.51	0.51	0.51	0.51	0.51	2.00%	100
Sep 2, 2026	0.50	0.50	0.50	0.50	0.50	-	100
Aug 31, 2026	0.50	0.50	0.50	0.50	0.50	-13.79%	2,100
Aug 28, 2026	0.58	0.58	0.58	0.58	0.58	16.00%	2,900
Aug 26, 2026	0.50	0.50	0.50	0.50	0.50	-	1,100
Aug 25, 2026	0.50	0.50	0.50	0.50	0.50	-	4,300
Aug 24, 2026	0.50	0.50	0.50	0.50	0.50	-	500
Aug 21, 2026	0.50	0.50	0.50	0.50	0.50	-	700
Aug 20, 2026	0.50	0.50	0.50	0.50	0.50	-	1,000
Aug 19, 2026	0.50	0.50	0.50	0.50	0.50	-	200
Aug 18, 2026	0.50	0.50	0.50	0.50	0.50	-	500
Aug 17, 2026	0.50	0.50	0.50	0.50	0.50	-	200
Aug 13, 2026	0.50	0.50	0.50	0.50	0.50	6.38%	200
Aug 10, 2026	0.47	0.47	0.47	0.47	0.47	-16.07%	600
Aug 7, 2026	0.56	0.56	0.56	0.56	0.56	5.66%	2,400
Aug 6, 2026	0.53	0.53	0.53	0.53	0.53	6.00%	100
Jul 30, 2026	0.50	0.50	0.50	0.50	0.50	4.17%	300
Jul 29, 2026	0.48	0.48	0.48	0.48	0.48	-4.00%	100
Jul 28, 2026	0.50	0.50	0.50	0.50	0.50	4.17%	100
Jul 27, 2026	0.48	0.48	0.48	0.48	0.48	-4.00%	3,100
Jul 21, 2026	0.50	0.50	0.50	0.50	0.50	-	6,300
Jul 20, 2026	0.50	0.50	0.50	0.50	0.50	-9.09%	43,100
Jul 17, 2026	0.55	0.55	0.55	0.55	0.55	1.85%	3,300
Jul 16, 2026	0.54	0.54	0.54	0.54	0.54	-14.29%	2,700