Arandu Investimentos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 6, 2026	0.79	0.79	0.79	0.79	0.79	-1.25%	100
Apr 2, 2026	0.80	0.80	0.80	0.80	0.80	11.11%	900
Apr 1, 2026	0.72	0.72	0.72	0.72	0.72	-7.69%	1,100
Mar 31, 2026	0.78	0.78	0.78	0.78	0.78	-2.50%	100
Mar 30, 2026	0.80	0.80	0.80	0.80	0.80	21.21%	100
Mar 27, 2026	0.66	0.66	0.66	0.66	0.66	-4.35%	3,000
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