Randoncorp S.A. (BVMF:RAPT3)
Brazil · Delayed Price · Currency is BRL 5.94
+0.04 (0.68%)
Nov 6, 2025, 4:37 PM GMT-3
Randoncorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 5.99 | 6.00 | 5.99 | 6.00 | 6.00 | 1.69% | 5,900 |
| Nov 5, 2025 | 5.87 | 5.90 | 5.87 | 5.90 | 5.90 | 0.51% | 16,900 |
| Nov 4, 2025 | 5.99 | 5.99 | 5.84 | 5.87 | 5.87 | -1.84% | 37,600 |
| Nov 3, 2025 | 6.04 | 6.05 | 5.85 | 5.98 | 5.98 | 1.87% | 5,000 |
| Oct 31, 2025 | 6.00 | 6.06 | 5.86 | 5.87 | 5.87 | 0.34% | 4,100 |
| Oct 30, 2025 | 5.83 | 5.91 | 5.75 | 5.85 | 5.85 | 1.21% | 6,700 |
| Oct 29, 2025 | 5.84 | 5.88 | 5.72 | 5.78 | 5.78 | -0.69% | 43,800 |
| Oct 28, 2025 | 5.93 | 5.93 | 5.82 | 5.82 | 5.82 | -1.36% | 15,900 |
| Oct 27, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | 1.20% | 22,000 |
| Oct 24, 2025 | 5.85 | 5.91 | 5.79 | 5.83 | 5.83 | -0.34% | 115,600 |
| Oct 23, 2025 | 5.78 | 5.85 | 5.67 | 5.85 | 5.85 | 3.91% | 24,400 |
| Oct 22, 2025 | 5.71 | 5.75 | 5.63 | 5.63 | 5.63 | -2.76% | 30,400 |
| Oct 21, 2025 | 5.75 | 5.79 | 5.70 | 5.79 | 5.79 | 0.70% | 9,400 |
| Oct 20, 2025 | 5.72 | 5.75 | 5.69 | 5.75 | 5.75 | 0.52% | 15,200 |
| Oct 17, 2025 | 5.56 | 5.96 | 5.56 | 5.72 | 5.72 | 5.54% | 26,500 |
| Oct 16, 2025 | 5.54 | 5.54 | 5.30 | 5.42 | 5.42 | -2.17% | 25,900 |
| Oct 15, 2025 | 5.36 | 5.54 | 5.34 | 5.54 | 5.54 | 5.12% | 9,200 |
| Oct 14, 2025 | 5.27 | 5.27 | 5.02 | 5.27 | 5.27 | 2.13% | 146,600 |
| Oct 13, 2025 | 5.16 | 5.27 | 5.14 | 5.16 | 5.16 | -0.58% | 69,400 |
| Oct 10, 2025 | 5.51 | 5.51 | 5.16 | 5.19 | 5.19 | -4.24% | 29,100 |
| Oct 9, 2025 | 5.53 | 5.53 | 5.38 | 5.42 | 5.42 | -2.52% | 17,900 |
| Oct 8, 2025 | 5.65 | 5.66 | 5.50 | 5.56 | 5.56 | 0.91% | 15,200 |
| Oct 7, 2025 | 5.78 | 5.78 | 5.49 | 5.51 | 5.51 | -2.99% | 27,100 |
| Oct 6, 2025 | 5.91 | 5.92 | 5.60 | 5.68 | 5.68 | -1.90% | 46,100 |
| Oct 3, 2025 | 5.82 | 5.91 | 5.75 | 5.79 | 5.79 | -0.34% | 17,500 |
| Oct 2, 2025 | 5.97 | 5.97 | 5.79 | 5.81 | 5.81 | -2.68% | 16,300 |
| Oct 1, 2025 | 6.10 | 6.12 | 5.97 | 5.97 | 5.97 | -1.97% | 30,300 |
| Sep 30, 2025 | 6.06 | 6.25 | 6.06 | 6.09 | 6.09 | -0.65% | 9,400 |
| Sep 29, 2025 | 6.16 | 6.17 | 6.05 | 6.13 | 6.13 | 0.49% | 7,000 |
| Sep 26, 2025 | 6.11 | 6.15 | 6.05 | 6.10 | 6.10 | - | 18,600 |
| Sep 25, 2025 | 6.29 | 6.29 | 6.06 | 6.10 | 6.10 | -1.77% | 17,700 |
| Sep 24, 2025 | 6.31 | 6.31 | 6.20 | 6.21 | 6.21 | -0.96% | 11,500 |
| Sep 23, 2025 | 6.40 | 6.42 | 6.25 | 6.27 | 6.27 | -1.26% | 42,600 |
| Sep 22, 2025 | 6.43 | 6.43 | 6.30 | 6.35 | 6.35 | -3.35% | 42,200 |
| Sep 19, 2025 | 6.58 | 6.61 | 6.49 | 6.57 | 6.57 | -0.30% | 38,200 |
| Sep 18, 2025 | 6.42 | 6.59 | 6.41 | 6.59 | 6.59 | 2.49% | 15,500 |
| Sep 17, 2025 | 6.49 | 6.65 | 6.42 | 6.43 | 6.43 | -0.92% | 9,200 |
| Sep 16, 2025 | 6.57 | 6.57 | 6.30 | 6.49 | 6.49 | -0.15% | 58,800 |
| Sep 15, 2025 | 6.41 | 6.57 | 6.39 | 6.50 | 6.50 | - | 15,700 |
| Sep 12, 2025 | 6.55 | 6.55 | 6.31 | 6.50 | 6.50 | 1.56% | 30,400 |
| Sep 11, 2025 | 6.42 | 6.49 | 6.40 | 6.40 | 6.40 | -0.78% | 8,700 |
| Sep 10, 2025 | 6.41 | 6.55 | 6.41 | 6.45 | 6.45 | -0.46% | 38,500 |
| Sep 9, 2025 | 6.44 | 6.48 | 6.38 | 6.48 | 6.48 | 0.62% | 26,200 |
| Sep 8, 2025 | 6.50 | 6.55 | 6.36 | 6.44 | 6.44 | -0.31% | 10,700 |
| Sep 5, 2025 | 6.35 | 6.50 | 6.33 | 6.46 | 6.46 | 0.94% | 18,800 |
| Sep 4, 2025 | 6.39 | 6.40 | 6.34 | 6.40 | 6.40 | 0.79% | 6,600 |
| Sep 3, 2025 | 6.45 | 6.48 | 6.32 | 6.35 | 6.35 | -0.78% | 10,400 |
| Sep 2, 2025 | 6.29 | 6.41 | 6.27 | 6.40 | 6.40 | - | 4,400 |
| Sep 1, 2025 | 6.22 | 6.44 | 6.22 | 6.40 | 6.40 | -0.16% | 15,300 |
| Aug 29, 2025 | 6.40 | 6.45 | 6.22 | 6.41 | 6.41 | 0.16% | 20,800 |