Randoncorp S.A. (BVMF:RAPT3)
Brazil · Delayed Price · Currency is BRL 5.04
-0.06 (-1.18%)
At close: Mar 27, 2026
BVMF:RAPT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.10 | 5.10 | 5.01 | 5.08 | - | -0.39% | 9,300 |
| Mar 26, 2026 | 5.09 | 5.16 | 4.99 | 5.10 | 5.10 | -1.54% | 19,600 |
| Mar 25, 2026 | 5.10 | 5.20 | 5.09 | 5.18 | 5.18 | 1.57% | 14,800 |
| Mar 24, 2026 | 5.01 | 5.10 | 4.96 | 5.10 | 5.10 | 1.80% | 10,300 |
| Mar 23, 2026 | 4.99 | 5.08 | 4.92 | 5.01 | 5.01 | 4.59% | 37,300 |
| Mar 20, 2026 | 4.75 | 4.86 | 4.63 | 4.79 | 4.79 | 0.84% | 26,800 |
| Mar 19, 2026 | 4.86 | 4.98 | 4.73 | 4.75 | 4.75 | -2.66% | 114,600 |
| Mar 18, 2026 | 5.10 | 5.10 | 4.86 | 4.88 | 4.88 | -2.40% | 26,800 |
| Mar 17, 2026 | 4.95 | 5.10 | 4.87 | 5.00 | 5.00 | 0.40% | 115,300 |
| Mar 16, 2026 | 5.09 | 5.30 | 4.90 | 4.98 | 4.98 | -0.99% | 50,800 |
| Mar 13, 2026 | 5.62 | 5.70 | 5.03 | 5.03 | 5.03 | -11.29% | 115,900 |
| Mar 12, 2026 | 6.01 | 6.01 | 5.65 | 5.67 | 5.67 | -5.97% | 29,600 |
| Mar 11, 2026 | 6.07 | 6.20 | 6.03 | 6.03 | 6.03 | -3.37% | 10,200 |
| Mar 10, 2026 | 6.03 | 6.24 | 6.03 | 6.24 | 6.24 | 3.48% | 1,400 |
| Mar 9, 2026 | 6.10 | 6.19 | 5.95 | 6.03 | 6.03 | -1.15% | 11,900 |
| Mar 6, 2026 | 6.27 | 6.27 | 6.10 | 6.10 | 6.10 | -2.71% | 7,800 |
| Mar 5, 2026 | 6.41 | 6.43 | 6.27 | 6.27 | 6.27 | -2.49% | 8,900 |
| Mar 4, 2026 | 6.54 | 6.54 | 6.42 | 6.43 | 6.43 | - | 3,100 |
| Mar 3, 2026 | 6.64 | 6.64 | 6.39 | 6.43 | 6.43 | -3.16% | 26,300 |
| Mar 2, 2026 | 6.56 | 6.71 | 6.43 | 6.64 | 6.64 | -0.60% | 23,000 |
| Feb 27, 2026 | 6.62 | 6.70 | 6.60 | 6.68 | 6.68 | -0.60% | 3,000 |
| Feb 26, 2026 | 6.74 | 6.85 | 6.61 | 6.72 | 6.72 | - | 6,800 |
| Feb 25, 2026 | 6.59 | 6.75 | 6.55 | 6.72 | 6.72 | 1.97% | 10,800 |
| Feb 24, 2026 | 6.64 | 6.75 | 6.52 | 6.59 | 6.59 | 1.07% | 17,500 |
| Feb 23, 2026 | 6.36 | 6.56 | 6.36 | 6.52 | 6.52 | 1.09% | 3,800 |
| Feb 20, 2026 | 6.41 | 6.55 | 6.36 | 6.45 | 6.45 | -0.77% | 97,000 |
| Feb 19, 2026 | 6.36 | 6.54 | 6.35 | 6.50 | 6.50 | 2.36% | 30,300 |
| Feb 18, 2026 | 6.32 | 6.48 | 6.32 | 6.35 | 6.35 | 0.63% | 6,800 |
| Feb 13, 2026 | 6.28 | 6.32 | 6.18 | 6.31 | 6.31 | 0.16% | 13,200 |
| Feb 12, 2026 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | -2.78% | 7,600 |
| Feb 11, 2026 | 6.50 | 6.50 | 6.45 | 6.48 | 6.48 | 1.73% | 10,100 |
| Feb 10, 2026 | 6.42 | 6.46 | 6.37 | 6.37 | 6.37 | -0.93% | 13,400 |
| 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 |