Roper Technologies, Inc. (BVMF:R1OP34)
Brazil · Delayed Price · Currency is BRL 222.20
+9.27 (4.35%)
At close: Aug 28, 2026
BVMF:R1OP34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 221.35 | 222.20 | 221.35 | 222.20 | 222.20 | 4.35% | 248 |
| Aug 25, 2026 | 213.52 | 213.52 | 212.93 | 212.93 | 212.93 | 6.34% | 320 |
| Aug 5, 2026 | 200.23 | 200.23 | 200.23 | 200.23 | 200.23 | 0.01% | 1 |
| Aug 4, 2026 | 200.21 | 200.21 | 200.21 | 200.21 | 200.21 | 9.50% | 15 |
| Jul 23, 2026 | 182.84 | 182.84 | 182.84 | 182.84 | 182.84 | 0.18% | 300 |
| Jul 16, 2026 | 182.51 | 182.51 | 182.51 | 182.51 | 182.51 | - | 9 |
| Jul 9, 2026 | 182.00 | 182.51 | 180.00 | 182.51 | 182.51 | -4.97% | 41 |
| Jul 2, 2026 | 183.60 | 192.37 | 183.60 | 192.37 | 192.06 | 11.84% | 14 |
| Jun 1, 2026 | 172.01 | 172.01 | 172.01 | 172.01 | 171.73 | 4.18% | 10 |
| May 29, 2026 | 165.11 | 165.11 | 165.11 | 165.11 | 164.84 | -1.13% | 15 |
| May 19, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 166.73 | 1.77% | 30 |
| May 15, 2026 | 164.15 | 164.15 | 164.10 | 164.10 | 163.84 | -3.87% | 32 |
| May 13, 2026 | 170.71 | 170.71 | 170.71 | 170.71 | 170.43 | 1.01% | 2 |
| May 8, 2026 | 169.01 | 169.01 | 169.01 | 169.01 | 168.74 | -4.84% | 114 |
| Apr 29, 2026 | 177.07 | 177.60 | 177.07 | 177.60 | 177.31 | -0.03% | 2 |
| Apr 28, 2026 | 177.65 | 177.65 | 177.65 | 177.65 | 177.36 | -0.48% | 1 |
| Apr 13, 2026 | 178.51 | 178.51 | 178.51 | 178.51 | 178.22 | 4.39% | 1 |
| Apr 10, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 170.72 | -6.24% | 1 |
| Mar 31, 2026 | 182.68 | 182.68 | 182.68 | 182.68 | 182.08 | -0.96% | 4 |