Roper Technologies, Inc. (BVMF:R1OP34)
Brazil · Delayed Price · Currency is BRL 167.00
+2.90 (1.77%)
At close: May 19, 2026
BVMF:R1OP34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1.77% | 30 |
| May 15, 2026 | 164.15 | 164.15 | 164.10 | 164.10 | 164.10 | -3.87% | 32 |
| May 13, 2026 | 170.71 | 170.71 | 170.71 | 170.71 | 170.71 | 1.01% | 2 |
| May 8, 2026 | 169.01 | 169.01 | 169.01 | 169.01 | 169.01 | -4.84% | 114 |
| Apr 29, 2026 | 177.07 | 177.60 | 177.07 | 177.60 | 177.60 | -0.03% | 2 |
| Apr 28, 2026 | 177.65 | 177.65 | 177.65 | 177.65 | 177.65 | -0.48% | 1 |
| Apr 13, 2026 | 178.51 | 178.51 | 178.51 | 178.51 | 178.51 | 4.39% | 1 |
| Apr 10, 2026 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -6.39% | 1 |
| Mar 31, 2026 | 182.68 | 182.68 | 182.68 | 182.68 | 182.38 | -0.96% | 4 |
| Mar 20, 2026 | 184.45 | 184.45 | 184.45 | 184.45 | 184.14 | 5.66% | 50 |
| Feb 24, 2026 | 173.05 | 174.57 | 173.05 | 174.57 | 174.28 | 3.30% | 50 |
| Feb 13, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 168.72 | -0.59% | 1 |
| Feb 12, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 169.72 | -5.56% | 2 |
| Feb 10, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 179.70 | -8.16% | 2 |
| Feb 2, 2026 | 194.00 | 197.50 | 194.00 | 196.00 | 195.67 | -9.26% | 20 |
| Jan 27, 2026 | 195.00 | 216.00 | 185.47 | 216.00 | 215.64 | -0.09% | 202 |
| Jan 22, 2026 | 216.51 | 216.51 | 216.20 | 216.20 | 215.84 | -0.84% | 90 |
| Jan 20, 2026 | 218.03 | 218.03 | 218.03 | 218.03 | 217.67 | -2.47% | 1 |
| Jan 16, 2026 | 223.01 | 223.55 | 223.01 | 223.55 | 223.18 | -7.13% | 91 |
| Dec 15, 2025 | 240.48 | 240.72 | 240.48 | 240.72 | 239.99 | -0.69% | 844 |