Randoncorp S.A. (BVMF:RAPT3)
Brazil · Delayed Price · Currency is BRL 5.82
+0.07 (1.22%)
Dec 18, 2025, 4:54 PM GMT-3
Randoncorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 5.78 | 5.94 | 5.78 | 5.79 | - | 0.70% | 5,100 |
| 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 |
| Nov 25, 2025 | 5.99 | 6.08 | 5.89 | 6.08 | 6.08 | 2.01% | 7,300 |
| Nov 24, 2025 | 5.88 | 6.00 | 5.85 | 5.96 | 5.96 | 1.36% | 7,600 |
| Nov 21, 2025 | 5.92 | 6.00 | 5.88 | 5.88 | 5.88 | -0.34% | 8,100 |
| Nov 19, 2025 | 5.99 | 6.15 | 5.88 | 5.90 | 5.90 | -2.48% | 13,400 |
| Nov 18, 2025 | 6.00 | 6.28 | 5.94 | 6.05 | 6.05 | -0.66% | 12,900 |
| Nov 17, 2025 | 6.31 | 6.36 | 6.09 | 6.09 | 6.09 | -2.56% | 7,900 |
| Nov 14, 2025 | 6.15 | 6.35 | 6.14 | 6.25 | 6.25 | -1.42% | 3,300 |
| Nov 13, 2025 | 6.02 | 6.35 | 6.02 | 6.34 | 6.34 | 4.45% | 39,100 |
| Nov 12, 2025 | 6.07 | 6.14 | 5.97 | 6.07 | 6.07 | -2.10% | 14,000 |
| Nov 11, 2025 | 6.02 | 6.20 | 6.02 | 6.20 | 6.20 | 4.03% | 31,200 |
| Nov 10, 2025 | 5.96 | 6.01 | 5.88 | 5.96 | 5.96 | 0.51% | 5,000 |
| Nov 7, 2025 | 5.98 | 6.02 | 5.91 | 5.93 | 5.93 | -0.17% | 19,900 |
| Nov 6, 2025 | 5.99 | 6.00 | 5.89 | 5.94 | 5.94 | 0.68% | 7,500 |
| Nov 5, 2025 | 5.83 | 6.03 | 5.83 | 5.90 | 5.90 | 0.51% | 16,900 |
| Nov 4, 2025 | 5.99 | 5.99 | 5.84 | 5.87 | 5.87 | -1.84% | 36,300 |
| 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% | 42,700 |
| 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% | 114,700 |
| Oct 23, 2025 | 5.78 | 5.85 | 5.67 | 5.85 | 5.85 | 3.91% | 24,300 |
| 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% | 15,100 |
| Oct 17, 2025 | 5.56 | 5.96 | 5.56 | 5.72 | 5.72 | 5.54% | 26,200 |
| Oct 16, 2025 | 5.54 | 5.54 | 5.30 | 5.42 | 5.42 | -2.17% | 24,900 |
| Oct 15, 2025 | 5.36 | 5.54 | 5.34 | 5.54 | 5.54 | 5.12% | 9,100 |
| Oct 14, 2025 | 5.27 | 5.27 | 5.02 | 5.27 | 5.27 | 2.13% | 145,700 |
| Oct 13, 2025 | 5.16 | 5.27 | 5.14 | 5.16 | 5.16 | -0.58% | 68,600 |
| 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 |