Arandu Investimentos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	0.63	0.63	0.63	0.63	0.63	-3.08%	1,400
Jul 7, 2026	0.65	0.65	0.65	0.65	0.65	3.17%	1,000
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