Randoncorp S.A. (BVMF:RAPT3)
Brazil · Delayed Price · Currency is BRL 6.50
+0.01 (0.15%)
Sep 17, 2025, 3:47 PM GMT-3
Randoncorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 6.95 | 6.99 | 6.87 | 6.97 | 6.97 | 0.43% | 10,400 |
| Jul 31, 2025 | 6.81 | 6.94 | 6.72 | 6.94 | 6.94 | 3.12% | 12,200 |
| Jul 30, 2025 | 6.87 | 6.87 | 6.70 | 6.73 | 6.73 | -1.03% | 35,200 |
| Jul 29, 2025 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -2.16% | 32,500 |
| Jul 28, 2025 | 7.04 | 7.04 | 6.95 | 6.95 | 6.95 | -1.84% | 15,600 |
| Jul 25, 2025 | 7.10 | 7.10 | 7.06 | 7.08 | 7.08 | 0.43% | 17,500 |
| Jul 24, 2025 | 7.10 | 7.11 | 7.02 | 7.05 | 7.05 | -1.40% | 10,000 |
| Jul 23, 2025 | 7.05 | 7.20 | 7.05 | 7.15 | 7.15 | 0.85% | 6,400 |
| Jul 22, 2025 | 7.25 | 7.27 | 6.95 | 7.09 | 7.09 | -0.14% | 46,100 |
| Jul 21, 2025 | 7.52 | 7.52 | 7.10 | 7.10 | 7.10 | -6.82% | 29,800 |
| Jul 18, 2025 | 7.74 | 7.74 | 7.61 | 7.62 | 7.62 | -0.65% | 3,316 |
| Jul 17, 2025 | 7.76 | 7.81 | 7.63 | 7.67 | 7.67 | 0.66% | 18,491 |
| Jul 16, 2025 | 7.75 | 7.77 | 7.48 | 7.62 | 7.62 | -2.81% | 17,285 |
| Jul 15, 2025 | 7.77 | 7.97 | 7.73 | 7.84 | 7.84 | 0.64% | 9,647 |
| Jul 14, 2025 | 8.00 | 8.00 | 7.72 | 7.79 | 7.79 | -1.14% | 24,822 |
| Jul 11, 2025 | 8.01 | 8.09 | 7.77 | 7.88 | 7.88 | -2.96% | 105,118 |
| Jul 10, 2025 | 8.21 | 8.39 | 7.95 | 8.12 | 8.12 | -2.05% | 43,071 |