Randoncorp S.A. (BVMF:RAPT3)
Brazil · Delayed Price · Currency is BRL 5.19
-0.23 (-4.24%)
Oct 10, 2025, 4:48 PM GMT-3
Randoncorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5.51 | 5.51 | 5.16 | 5.19 | 5.19 | -4.24% | 29,200 |
| 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 |
| Aug 28, 2025 | 6.30 | 6.67 | 6.30 | 6.40 | 6.40 | -0.47% | 18,800 |
| Aug 27, 2025 | 6.30 | 6.44 | 6.30 | 6.43 | 6.43 | 2.39% | 3,600 |
| Aug 26, 2025 | 6.42 | 6.43 | 6.28 | 6.28 | 6.28 | -0.16% | 3,100 |
| Aug 25, 2025 | 6.54 | 6.54 | 6.29 | 6.29 | 6.29 | -1.56% | 7,500 |
| Aug 22, 2025 | 6.52 | 6.57 | 6.33 | 6.39 | 6.39 | 2.57% | 63,600 |
| Aug 21, 2025 | 6.42 | 6.42 | 6.10 | 6.23 | 6.23 | -0.64% | 29,500 |
| Aug 20, 2025 | 6.35 | 6.44 | 6.22 | 6.27 | 6.27 | -0.95% | 14,200 |
| Aug 19, 2025 | 6.44 | 6.50 | 6.25 | 6.33 | 6.33 | -0.16% | 5,600 |
| Aug 18, 2025 | 6.28 | 6.51 | 6.28 | 6.34 | 6.34 | 1.12% | 6,200 |
| Aug 15, 2025 | 6.27 | 6.40 | 6.23 | 6.27 | 6.27 | - | 22,300 |
| Aug 14, 2025 | 6.18 | 6.46 | 6.16 | 6.27 | 6.27 | -0.16% | 49,500 |
| Aug 13, 2025 | 6.22 | 6.29 | 6.18 | 6.28 | 6.28 | 0.16% | 95,900 |
| Aug 12, 2025 | 6.26 | 6.40 | 6.20 | 6.27 | 6.27 | 1.46% | 79,900 |
| Aug 11, 2025 | 6.21 | 6.30 | 6.17 | 6.18 | 6.18 | -1.28% | 48,200 |
| Aug 8, 2025 | 6.81 | 6.81 | 6.25 | 6.26 | 6.26 | -8.35% | 124,900 |
| Aug 7, 2025 | 6.83 | 6.88 | 6.82 | 6.83 | 6.83 | -0.73% | 9,700 |
| Aug 6, 2025 | 6.88 | 6.93 | 6.82 | 6.88 | 6.88 | -0.15% | 3,200 |
| Aug 5, 2025 | 6.92 | 6.92 | 6.82 | 6.89 | 6.89 | 1.03% | 5,300 |
| Aug 4, 2025 | 7.00 | 7.00 | 6.82 | 6.82 | 6.82 | -2.15% | 5,500 |