Randoncorp S.A. (BVMF:RAPT3)
Brazil · Delayed Price · Currency is BRL 6.38
-0.05 (-0.78%)
Feb 10, 2026, 5:33 PM GMT-3
Randoncorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 6.29 | 6.43 | 6.27 | 6.43 | 6.43 | 2.55% | 5,900 |
| Feb 6, 2026 | 6.27 | 6.30 | 6.20 | 6.27 | 6.27 | -0.48% | 20,400 |
| Feb 5, 2026 | 6.33 | 6.42 | 6.30 | 6.30 | 6.30 | -1.72% | 10,900 |
| Feb 4, 2026 | 6.46 | 6.52 | 6.35 | 6.41 | 6.41 | -0.77% | 20,700 |
| Feb 3, 2026 | 6.63 | 6.64 | 6.46 | 6.46 | 6.46 | -0.77% | 17,800 |
| Feb 2, 2026 | 6.68 | 6.68 | 6.49 | 6.51 | 6.51 | 0.46% | 25,400 |
| Jan 30, 2026 | 6.70 | 6.74 | 6.41 | 6.48 | 6.48 | -2.26% | 27,900 |
| Jan 29, 2026 | 6.81 | 6.99 | 6.55 | 6.63 | 6.63 | -2.36% | 14,800 |
| Jan 28, 2026 | 6.75 | 6.92 | 6.70 | 6.79 | 6.79 | 0.74% | 25,900 |
| Jan 27, 2026 | 6.95 | 7.09 | 6.72 | 6.74 | 6.74 | -2.03% | 20,600 |
| Jan 26, 2026 | 6.78 | 6.88 | 6.67 | 6.88 | 6.88 | 0.15% | 9,700 |
| Jan 23, 2026 | 6.73 | 7.00 | 6.60 | 6.87 | 6.87 | 3.15% | 17,700 |
| Jan 22, 2026 | 6.62 | 6.80 | 6.62 | 6.66 | 6.66 | -0.45% | 19,000 |
| Jan 21, 2026 | 6.62 | 6.69 | 6.60 | 6.69 | 6.69 | 2.45% | 20,200 |
| Jan 20, 2026 | 6.50 | 6.58 | 6.50 | 6.53 | 6.53 | - | 19,000 |
| Jan 19, 2026 | 6.55 | 6.68 | 6.40 | 6.53 | 6.53 | -0.31% | 11,300 |
| Jan 16, 2026 | 6.67 | 6.70 | 6.41 | 6.55 | 6.55 | 0.92% | 12,200 |
| Jan 15, 2026 | 6.32 | 6.75 | 6.32 | 6.49 | 6.49 | 1.72% | 34,900 |
| Jan 14, 2026 | 6.31 | 6.52 | 6.30 | 6.38 | 6.38 | 1.43% | 12,900 |
| Jan 13, 2026 | 6.38 | 6.49 | 6.24 | 6.29 | 6.29 | -2.48% | 22,700 |
| Jan 12, 2026 | 6.31 | 6.56 | 6.30 | 6.45 | 6.45 | 1.26% | 5,000 |
| Jan 9, 2026 | 6.36 | 6.47 | 6.31 | 6.37 | 6.37 | 2.91% | 11,200 |
| Jan 8, 2026 | 6.22 | 6.30 | 6.13 | 6.19 | 6.19 | -0.16% | 7,500 |
| Jan 7, 2026 | 5.95 | 6.20 | 5.95 | 6.20 | 6.20 | 3.16% | 24,500 |
| Jan 6, 2026 | 5.83 | 6.32 | 5.83 | 6.01 | 6.01 | 4.52% | 21,100 |
| Jan 5, 2026 | 5.84 | 5.84 | 5.65 | 5.75 | 5.75 | 0.17% | 19,200 |
| Jan 2, 2026 | 5.92 | 5.93 | 5.70 | 5.74 | 5.74 | -1.88% | 45,100 |
| Dec 30, 2025 | 5.75 | 5.97 | 5.70 | 5.85 | 5.85 | 2.81% | 5,700 |
| Dec 29, 2025 | 5.60 | 5.80 | 5.60 | 5.69 | 5.69 | - | 47,200 |
| Dec 26, 2025 | 5.60 | 5.77 | 5.51 | 5.69 | 5.69 | 3.08% | 34,000 |
| Dec 23, 2025 | 5.70 | 5.77 | 5.52 | 5.52 | 5.52 | -2.47% | 28,200 |
| Dec 22, 2025 | 5.74 | 5.75 | 5.55 | 5.66 | 5.66 | -1.91% | 44,600 |
| Dec 19, 2025 | 5.85 | 5.95 | 5.75 | 5.77 | 5.77 | -1.03% | 29,400 |
| Dec 18, 2025 | 5.78 | 5.94 | 5.76 | 5.83 | 5.83 | 1.39% | 9,900 |
| Dec 17, 2025 | 6.09 | 6.19 | 5.75 | 5.75 | 5.75 | -4.80% | 27,700 |
| Dec 16, 2025 | 6.01 | 6.10 | 6.01 | 6.04 | 6.04 | -2.27% | 4,100 |
| Dec 15, 2025 | 6.10 | 6.24 | 6.10 | 6.18 | 6.18 | 4.04% | 8,500 |
| Dec 12, 2025 | 6.35 | 6.35 | 5.94 | 5.94 | 5.94 | -6.16% | 18,900 |
| Dec 11, 2025 | 6.20 | 6.42 | 6.20 | 6.33 | 6.33 | 2.10% | 10,900 |
| Dec 10, 2025 | 6.28 | 6.28 | 6.13 | 6.20 | 6.20 | 0.98% | 8,300 |
| Dec 9, 2025 | 6.23 | 6.30 | 6.12 | 6.14 | 6.14 | -2.69% | 8,400 |
| Dec 8, 2025 | 6.50 | 6.50 | 6.25 | 6.31 | 6.31 | 0.64% | 21,600 |
| Dec 5, 2025 | 6.79 | 6.85 | 6.25 | 6.27 | 6.27 | -5.57% | 24,900 |
| Dec 4, 2025 | 6.55 | 6.78 | 6.55 | 6.64 | 6.64 | 1.53% | 21,700 |
| Dec 3, 2025 | 6.61 | 6.89 | 6.52 | 6.54 | 6.54 | -2.10% | 34,100 |
| Dec 2, 2025 | 6.75 | 6.75 | 6.60 | 6.68 | 6.68 | 1.67% | 58,200 |
| Dec 1, 2025 | 6.75 | 6.75 | 6.45 | 6.57 | 6.57 | -1.79% | 41,400 |
| Nov 28, 2025 | 6.13 | 6.74 | 6.13 | 6.69 | 6.69 | 6.19% | 25,900 |
| Nov 27, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 1.61% | 7,200 |
| Nov 26, 2025 | 6.03 | 6.36 | 5.99 | 6.20 | 6.20 | 1.97% | 11,000 |