Arandu Investimentos S.A ARND3
BMFBOVESPA · Brazil · Commercial Services
BRL 0.56000.00 (0.00%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 0.56 | 0.00% | BRL 0.56 | BRL 0.56 | BRL 0.56 | 400 |
| 2026-09-29 | BRL 0.56 | -1.75% | BRL 0.56 | BRL 0.56 | BRL 0.56 | 200 |
| 2026-09-28 | BRL 0.57 | 0.00% | BRL 0.57 | BRL 0.57 | BRL 0.57 | 300 |
| 2026-09-25 | BRL 0.57 | 0.00% | BRL 0.57 | BRL 0.57 | BRL 0.57 | 200 |
| 2026-09-24 | BRL 0.57 | 0.00% | BRL 0.57 | BRL 0.57 | BRL 0.57 | 300 |
| 2026-09-23 | BRL 0.57 | -1.72% | BRL 0.57 | BRL 0.57 | BRL 0.57 | 23.60K |
| 2026-09-22 | BRL 0.58 | 0.00% | BRL 0.58 | BRL 0.58 | BRL 0.58 | 3.70K |
| 2026-09-21 | BRL 0.58 | 0.00% | BRL 0.58 | BRL 0.58 | BRL 0.58 | 700 |
| 2026-09-18 | BRL 0.58 | 0.00% | BRL 0.58 | BRL 0.58 | BRL 0.58 | 0 |
| 2026-09-17 | BRL 0.58 | +18.37% | BRL 0.58 | BRL 0.58 | BRL 0.58 | 100 |
| 2026-09-16 | BRL 0.49 | -2.00% | BRL 0.49 | BRL 0.49 | BRL 0.49 | 1.00K |
| 2026-09-15 | BRL 0.50 | +4.17% | BRL 0.50 | BRL 0.50 | BRL 0.50 | 400 |
| 2026-09-14 | BRL 0.48 | -2.04% | BRL 0.48 | BRL 0.48 | BRL 0.48 | 2.30K |
| 2026-09-11 | BRL 0.49 | 0.00% | BRL 0.49 | BRL 0.49 | BRL 0.49 | 200 |
| 2026-09-10 | BRL 0.49 | -3.92% | BRL 0.49 | BRL 0.49 | BRL 0.49 | 39.00K |
| 2026-09-09 | BRL 0.51 | 0.00% | BRL 0.51 | BRL 0.51 | BRL 0.51 | 0 |
| 2026-09-08 | BRL 0.51 | 0.00% | BRL 0.51 | BRL 0.51 | BRL 0.51 | 800 |
| 2026-09-04 | BRL 0.51 | +2.00% | BRL 0.51 | BRL 0.51 | BRL 0.51 | 100 |
| 2026-09-03 | BRL 0.50 | 0.00% | BRL 0.50 | BRL 0.50 | BRL 0.50 | 0 |
| 2026-09-02 | BRL 0.50 | 0.00% | BRL 0.50 | BRL 0.50 | BRL 0.50 | 100 |
| 2026-09-01 | BRL 0.50 | 0.00% | BRL 0.50 | BRL 0.50 | BRL 0.50 | 0 |
| 2026-08-31 | BRL 0.50 | -13.79% | BRL 0.50 | BRL 0.50 | BRL 0.50 | 2.10K |
| 2026-08-28 | BRL 0.58 | +16.00% | BRL 0.58 | BRL 0.58 | BRL 0.58 | 2.90K |
| 2026-08-27 | BRL 0.50 | 0.00% | BRL 0.50 | BRL 0.50 | BRL 0.50 | 0 |
| 2026-08-26 | BRL 0.50 | 0.00% | BRL 0.50 | BRL 0.50 | BRL 0.50 | 1.10K |
| 2026-08-25 | BRL 0.50 | 0.00% | BRL 0.50 | BRL 0.50 | BRL 0.50 | 4.30K |
| 2026-08-24 | BRL 0.50 | 0.00% | BRL 0.50 | BRL 0.50 | BRL 0.50 | 500 |
| 2026-08-21 | BRL 0.50 | 0.00% | BRL 0.50 | BRL 0.50 | BRL 0.50 | 700 |
| 2026-08-20 | BRL 0.50 | 0.00% | BRL 0.50 | BRL 0.50 | BRL 0.50 | 1.00K |
| 2026-08-19 | BRL 0.50 | 0.00% | BRL 0.50 | BRL 0.50 | BRL 0.50 | 200 |
| 2026-08-18 | BRL 0.50 | 0.00% | BRL 0.50 | BRL 0.50 | BRL 0.50 | 500 |
| 2026-08-17 | BRL 0.50 | 0.00% | BRL 0.50 | BRL 0.50 | BRL 0.50 | 200 |
| 2026-08-14 | BRL 0.50 | 0.00% | BRL 0.50 | BRL 0.50 | BRL 0.50 | 0 |
| 2026-08-13 | BRL 0.50 | +6.38% | BRL 0.50 | BRL 0.50 | BRL 0.50 | 200 |
| 2026-08-12 | BRL 0.47 | 0.00% | BRL 0.47 | BRL 0.47 | BRL 0.47 | 0 |
| 2026-08-11 | BRL 0.47 | 0.00% | BRL 0.47 | BRL 0.47 | BRL 0.47 | 0 |
| 2026-08-10 | BRL 0.47 | -16.07% | BRL 0.47 | BRL 0.47 | BRL 0.47 | 600 |
| 2026-08-07 | BRL 0.56 | +5.66% | BRL 0.56 | BRL 0.56 | BRL 0.56 | 2.40K |
| 2026-08-06 | BRL 0.53 | +6.00% | BRL 0.53 | BRL 0.53 | BRL 0.53 | 100 |
| 2026-08-05 | BRL 0.50 | 0.00% | BRL 0.50 | BRL 0.50 | BRL 0.50 | 0 |
| 2026-08-04 | BRL 0.50 | 0.00% | BRL 0.50 | BRL 0.50 | BRL 0.50 | 0 |
| 2026-08-03 | BRL 0.50 | 0.00% | BRL 0.50 | BRL 0.50 | BRL 0.50 | 0 |
| 2026-07-31 | BRL 0.50 | 0.00% | BRL 0.50 | BRL 0.50 | BRL 0.50 | 0 |
| 2026-07-30 | BRL 0.50 | +4.17% | BRL 0.50 | BRL 0.50 | BRL 0.50 | 300 |
| 2026-07-29 | BRL 0.48 | -4.00% | BRL 0.48 | BRL 0.48 | BRL 0.48 | 100 |
| 2026-07-28 | BRL 0.50 | +4.17% | BRL 0.50 | BRL 0.50 | BRL 0.50 | 100 |
| 2026-07-27 | BRL 0.48 | -4.00% | BRL 0.48 | BRL 0.48 | BRL 0.48 | 3.10K |
| 2026-07-24 | BRL 0.50 | 0.00% | BRL 0.50 | BRL 0.50 | BRL 0.50 | 0 |
| 2026-07-23 | BRL 0.50 | 0.00% | BRL 0.50 | BRL 0.50 | BRL 0.50 | 0 |
| 2026-07-22 | BRL 0.50 | 0.00% | BRL 0.50 | BRL 0.50 | BRL 0.50 | 0 |
| 2026-07-21 | BRL 0.50 | 0.00% | BRL 0.50 | BRL 0.50 | BRL 0.50 | 6.30K |
| 2026-07-20 | BRL 0.50 | -9.09% | BRL 0.50 | BRL 0.50 | BRL 0.50 | 43.10K |
| 2026-07-17 | BRL 0.55 | +1.85% | BRL 0.55 | BRL 0.55 | BRL 0.55 | 3.30K |
| 2026-07-16 | BRL 0.54 | -14.29% | BRL 0.54 | BRL 0.54 | BRL 0.54 | 2.70K |
| 2026-07-15 | BRL 0.63 | 0.00% | BRL 0.63 | BRL 0.63 | BRL 0.63 | 0 |
| 2026-07-14 | BRL 0.63 | 0.00% | BRL 0.63 | BRL 0.63 | BRL 0.63 | 0 |
| 2026-07-13 | BRL 0.63 | 0.00% | BRL 0.63 | BRL 0.63 | BRL 0.63 | 0 |
| 2026-07-10 | BRL 0.63 | -3.08% | BRL 0.63 | BRL 0.63 | BRL 0.63 | 1.40K |
| 2026-07-09 | BRL 0.65 | 0.00% | BRL 0.65 | BRL 0.65 | BRL 0.65 | 0 |
| 2026-07-08 | BRL 0.65 | 0.00% | BRL 0.65 | BRL 0.65 | BRL 0.65 | 0 |
| 2026-07-07 | BRL 0.65 | +3.17% | BRL 0.65 | BRL 0.65 | BRL 0.65 | 1.00K |
| 2026-07-06 | BRL 0.63 | 0.00% | BRL 0.63 | BRL 0.63 | BRL 0.63 | 1.60K |
| 2026-07-03 | BRL 0.63 | -3.08% | BRL 0.63 | BRL 0.63 | BRL 0.63 | 600 |
| 2026-07-02 | BRL 0.65 | +4.84% | BRL 0.65 | BRL 0.65 | BRL 0.65 | 900 |
| 2026-07-01 | BRL 0.62 | +3.33% | BRL 0.62 | BRL 0.62 | BRL 0.62 | 300 |
| 2026-06-30 | BRL 0.60 | 0.00% | BRL 0.60 | BRL 0.60 | BRL 0.60 | 0 |
| 2026-06-29 | BRL 0.60 | -7.69% | BRL 0.60 | BRL 0.60 | BRL 0.60 | 17.00K |
| 2026-06-26 | BRL 0.65 | 0.00% | BRL 0.65 | BRL 0.65 | BRL 0.65 | 100 |
| 2026-06-25 | BRL 0.65 | 0.00% | BRL 0.65 | BRL 0.65 | BRL 0.65 | 2.40K |
| 2026-06-24 | BRL 0.65 | -2.99% | BRL 0.65 | BRL 0.65 | BRL 0.65 | 1.80K |
| 2026-06-23 | BRL 0.67 | -4.29% | BRL 0.67 | BRL 0.67 | BRL 0.67 | 900 |
| 2026-06-22 | BRL 0.70 | -5.41% | BRL 0.70 | BRL 0.70 | BRL 0.70 | 400 |
| 2026-06-19 | BRL 0.74 | 0.00% | BRL 0.74 | BRL 0.74 | BRL 0.74 | 0 |
| 2026-06-18 | BRL 0.74 | 0.00% | BRL 0.74 | BRL 0.74 | BRL 0.74 | 0 |
| 2026-06-17 | BRL 0.74 | +1.37% | BRL 0.74 | BRL 0.74 | BRL 0.74 | 1.60K |
| 2026-06-16 | BRL 0.73 | +15.87% | BRL 0.73 | BRL 0.73 | BRL 0.73 | 400 |
| 2026-06-15 | BRL 0.63 | -3.08% | BRL 0.63 | BRL 0.63 | BRL 0.63 | 3.40K |
| 2026-06-12 | BRL 0.65 | 0.00% | BRL 0.65 | BRL 0.65 | BRL 0.65 | 0 |
| 2026-06-11 | BRL 0.65 | 0.00% | BRL 0.65 | BRL 0.65 | BRL 0.65 | 0 |
| 2026-06-10 | BRL 0.65 | -2.99% | BRL 0.65 | BRL 0.65 | BRL 0.65 | 2.30K |
| 2026-06-09 | BRL 0.67 | -2.90% | BRL 0.67 | BRL 0.67 | BRL 0.67 | 200 |
| 2026-06-08 | BRL 0.69 | 0.00% | BRL 0.69 | BRL 0.69 | BRL 0.69 | 200 |
| 2026-06-05 | BRL 0.69 | 0.00% | BRL 0.69 | BRL 0.69 | BRL 0.69 | 100 |
| 2026-06-03 | BRL 0.69 | 0.00% | BRL 0.69 | BRL 0.69 | BRL 0.69 | 0 |
| 2026-06-02 | BRL 0.69 | +4.55% | BRL 0.69 | BRL 0.69 | BRL 0.69 | 600 |
| 2026-06-01 | BRL 0.66 | 0.00% | BRL 0.66 | BRL 0.66 | BRL 0.66 | 0 |
| 2026-05-29 | BRL 0.66 | 0.00% | BRL 0.66 | BRL 0.66 | BRL 0.66 | 0 |
| 2026-05-28 | BRL 0.66 | -4.35% | BRL 0.66 | BRL 0.66 | BRL 0.66 | 100 |
| 2026-05-27 | BRL 0.69 | 0.00% | BRL 0.69 | BRL 0.69 | BRL 0.69 | 1.10K |
| 2026-05-26 | BRL 0.69 | -1.43% | BRL 0.69 | BRL 0.69 | BRL 0.69 | 400 |