Roper Technologies, Inc. (BVMF:R1OP34)
Brazil · Delayed Price · Currency is BRL 178.80
0.00 (0.00%)
At close: Oct 5, 2026
BVMF:R1OP34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 179.10 | 179.10 | 178.80 | 178.80 | 178.80 | -10.39% | 200 |
| Sep 15, 2026 | 199.84 | 199.84 | 199.84 | 199.84 | 199.53 | -0.46% | 1 |
| Sep 8, 2026 | 200.77 | 200.77 | 200.76 | 200.76 | 200.44 | -7.76% | 229 |
| Sep 3, 2026 | 217.64 | 217.64 | 217.64 | 217.64 | 217.30 | 1.89% | 1 |
| Sep 2, 2026 | 215.17 | 215.17 | 213.60 | 213.60 | 213.26 | -3.87% | 9 |
| Aug 28, 2026 | 221.35 | 222.20 | 221.35 | 222.20 | 221.85 | 4.35% | 248 |
| Aug 25, 2026 | 213.52 | 213.52 | 212.93 | 212.93 | 212.60 | 6.34% | 320 |
| Aug 5, 2026 | 200.23 | 200.23 | 200.23 | 200.23 | 199.92 | 0.01% | 1 |
| Aug 4, 2026 | 200.21 | 200.21 | 200.21 | 200.21 | 199.90 | 9.50% | 15 |
| Jul 23, 2026 | 182.84 | 182.84 | 182.84 | 182.84 | 182.55 | 0.18% | 300 |
| Jul 16, 2026 | 182.51 | 182.51 | 182.51 | 182.51 | 182.22 | - | 9 |
| Jul 9, 2026 | 182.00 | 182.51 | 180.00 | 182.51 | 182.22 | -4.97% | 41 |
| Jul 2, 2026 | 183.60 | 192.37 | 183.60 | 192.37 | 191.76 | 11.84% | 14 |
| Jun 1, 2026 | 172.01 | 172.01 | 172.01 | 172.01 | 171.46 | 4.18% | 10 |
| May 29, 2026 | 165.11 | 165.11 | 165.11 | 165.11 | 164.58 | -1.13% | 15 |
| May 19, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 166.47 | 1.77% | 30 |
| May 15, 2026 | 164.15 | 164.15 | 164.10 | 164.10 | 163.58 | -3.87% | 32 |
| May 13, 2026 | 170.71 | 170.71 | 170.71 | 170.71 | 170.16 | 1.01% | 2 |
| May 8, 2026 | 169.01 | 169.01 | 169.01 | 169.01 | 168.47 | -4.84% | 114 |
| Apr 29, 2026 | 177.07 | 177.60 | 177.07 | 177.60 | 177.03 | -0.03% | 2 |
| Apr 28, 2026 | 177.65 | 177.65 | 177.65 | 177.65 | 177.08 | -0.48% | 1 |
| Apr 13, 2026 | 178.51 | 178.51 | 178.51 | 178.51 | 177.94 | 4.39% | 1 |