Rapid7, Inc. (BVMF:R2PD34)
Brazil · Delayed Price · Currency is BRL 5.61
-0.02 (-0.36%)
At close: Sep 24, 2026
BVMF:R2PD34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.52 | 5.70 | 5.52 | 5.63 | 5.63 | 3.11% | 115,050 |
| Sep 22, 2026 | 5.42 | 5.46 | 5.30 | 5.46 | 5.46 | 3.21% | 42,866 |
| Sep 21, 2026 | 5.31 | 5.31 | 5.11 | 5.29 | 5.29 | -1.31% | 127,228 |
| Sep 17, 2026 | 5.40 | 5.41 | 5.36 | 5.36 | 5.36 | 0.56% | 94,580 |
| Sep 16, 2026 | 5.48 | 5.48 | 5.33 | 5.33 | 5.33 | -2.02% | 26,566 |
| Sep 15, 2026 | 5.62 | 5.62 | 5.19 | 5.44 | 5.44 | -2.16% | 34,403 |
| Sep 14, 2026 | 4.38 | 5.56 | 4.38 | 5.56 | 5.56 | 24.38% | 45,368 |
| Sep 11, 2026 | 4.48 | 4.48 | 4.47 | 4.47 | 4.47 | -0.22% | 894 |
| Sep 10, 2026 | 4.57 | 4.57 | 4.48 | 4.48 | 4.48 | -1.97% | 77,340 |
| Sep 9, 2026 | 4.55 | 4.57 | 4.55 | 4.57 | 4.57 | 2.70% | 24,907 |
| Sep 8, 2026 | 4.68 | 4.68 | 4.37 | 4.45 | 4.45 | -5.72% | 36,996 |
| Sep 4, 2026 | 4.82 | 4.82 | 4.69 | 4.72 | 4.72 | -2.07% | 31,297 |
| Sep 3, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | 44,729 |
| Sep 2, 2026 | 5.21 | 5.21 | 4.75 | 4.80 | 4.80 | -7.87% | 18,785 |
| Sep 1, 2026 | 4.95 | 5.21 | 4.95 | 5.21 | 5.21 | -10.48% | 39,747 |
| Aug 31, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.34% | 4 |
| Aug 28, 2026 | 5.95 | 5.95 | 5.80 | 5.80 | 5.80 | -1.53% | 8,589 |
| Aug 27, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 15.94% | 10,429 |
| Aug 26, 2026 | 5.07 | 5.08 | 5.07 | 5.08 | 5.08 | -1.17% | 8,998 |
| Aug 25, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.15% | 12,181 |
| Aug 24, 2026 | 5.06 | 5.20 | 5.05 | 5.20 | 5.20 | 2.56% | 5,615 |
| Aug 21, 2026 | 5.06 | 5.07 | 5.06 | 5.07 | 5.07 | -1.74% | 13,241 |
| Aug 20, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -1.15% | 8,495 |
| Aug 19, 2026 | 5.20 | 5.25 | 5.20 | 5.22 | 5.22 | -6.12% | 20,148 |
| Aug 18, 2026 | 5.46 | 5.60 | 5.46 | 5.56 | 5.56 | 2.96% | 18,309 |
| Aug 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -3.74% | 18,258 |
| Aug 14, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -3.77% | 1 |
| Aug 13, 2026 | 5.28 | 5.83 | 5.28 | 5.83 | 5.83 | 6.78% | 21,724 |
| Aug 12, 2026 | 5.99 | 5.99 | 5.46 | 5.46 | 5.46 | -7.93% | 11 |
| Aug 11, 2026 | 5.90 | 5.93 | 5.86 | 5.93 | 5.93 | 22.27% | 284 |
| Aug 10, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1.04% | 23 |
| Aug 7, 2026 | 4.59 | 4.80 | 4.52 | 4.80 | 4.80 | 6.43% | 3,127 |
| Aug 4, 2026 | 4.51 | 4.51 | 4.44 | 4.51 | 4.51 | 4.16% | 117 |
| Aug 3, 2026 | 4.14 | 4.33 | 4.14 | 4.33 | 4.33 | 6.13% | 7,236 |
| Jul 31, 2026 | 4.11 | 4.14 | 4.08 | 4.08 | 4.08 | 2.51% | 32 |
| Jul 30, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -5.01% | 18,824 |
| Jul 28, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.21% | 19 |
| Jul 27, 2026 | 4.19 | 4.24 | 4.14 | 4.14 | 4.14 | 2.73% | 2,187 |
| Jul 24, 2026 | 4.04 | 4.13 | 4.02 | 4.03 | 4.03 | -2.42% | 19,442 |
| Jul 23, 2026 | 4.10 | 4.16 | 4.10 | 4.13 | 4.13 | 0.73% | 32 |
| Jul 22, 2026 | 4.43 | 4.43 | 4.10 | 4.10 | 4.10 | -7.45% | 63 |
| Jul 21, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -13.81% | 38,144 |
| Jul 20, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | 22 |
| Jul 17, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | 2 |
| Jul 16, 2026 | 5.18 | 5.18 | 5.14 | 5.14 | 5.14 | -4.10% | 89 |
| Jul 15, 2026 | 5.18 | 5.46 | 5.18 | 5.36 | 5.36 | 3.47% | 75 |
| Jul 14, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 8.60% | 1 |
| Jul 13, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | 12 |
| Jul 10, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - | 4 |
| Jul 9, 2026 | 4.85 | 4.85 | 4.77 | 4.77 | 4.77 | -2.85% | 3 |