Randoncorp S.A. (BVMF:RAPT3)
Brazil · Delayed Price · Currency is BRL 5.10
-0.09 (-1.73%)
May 12, 2026, 2:47 PM GMT-3
BVMF:RAPT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 5.17 | 5.20 | 5.16 | 5.16 | - | -0.58% | 800 |
| May 11, 2026 | 5.37 | 5.37 | 5.19 | 5.19 | 5.19 | -3.53% | 15,500 |
| May 8, 2026 | 5.38 | 5.40 | 5.34 | 5.38 | 5.38 | 1.70% | 16,800 |
| May 7, 2026 | 5.35 | 5.37 | 5.28 | 5.29 | 5.29 | -1.49% | 3,100 |
| May 6, 2026 | 5.40 | 5.48 | 5.31 | 5.37 | 5.37 | 1.32% | 1,800 |
| May 5, 2026 | 5.29 | 5.30 | 5.29 | 5.30 | 5.30 | 0.57% | 6,700 |
| May 4, 2026 | 5.26 | 5.29 | 5.20 | 5.27 | 5.27 | 0.19% | 11,600 |
| Apr 30, 2026 | 5.21 | 5.38 | 5.15 | 5.26 | 5.26 | 2.53% | 148,200 |
| Apr 29, 2026 | 5.21 | 5.25 | 5.13 | 5.13 | 5.13 | -1.72% | 17,500 |
| Apr 28, 2026 | 5.25 | 5.34 | 5.20 | 5.22 | 5.22 | -1.14% | 8,900 |
| Apr 27, 2026 | 5.30 | 5.35 | 5.27 | 5.28 | 5.28 | 0.57% | 13,800 |
| Apr 24, 2026 | 5.49 | 5.49 | 5.25 | 5.25 | 5.25 | -3.85% | 10,400 |
| Apr 23, 2026 | 5.43 | 5.49 | 5.40 | 5.46 | 5.46 | 0.18% | 16,200 |
| Apr 22, 2026 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | -2.68% | 9,300 |
| Apr 20, 2026 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | 5,300 |
| Apr 17, 2026 | 5.51 | 5.59 | 5.50 | 5.50 | 5.50 | - | 17,800 |
| Apr 16, 2026 | 5.55 | 5.71 | 5.50 | 5.50 | 5.50 | -0.90% | 22,100 |
| Apr 15, 2026 | 5.78 | 5.78 | 5.53 | 5.55 | 5.55 | -1.25% | 18,400 |
| Apr 14, 2026 | 5.57 | 5.73 | 5.57 | 5.62 | 5.62 | 1.63% | 17,300 |
| Apr 13, 2026 | 5.42 | 5.67 | 5.42 | 5.53 | 5.53 | -0.90% | 7,900 |
| Apr 10, 2026 | 5.60 | 5.79 | 5.49 | 5.58 | 5.58 | 0.54% | 21,100 |
| Apr 9, 2026 | 5.53 | 5.55 | 5.46 | 5.55 | 5.55 | 2.02% | 10,800 |
| Apr 8, 2026 | 5.20 | 5.50 | 5.20 | 5.44 | 5.44 | 7.09% | 39,500 |
| Apr 7, 2026 | 5.14 | 5.19 | 5.08 | 5.08 | 5.08 | -2.31% | 8,200 |
| Apr 6, 2026 | 5.36 | 5.38 | 5.15 | 5.20 | 5.20 | -4.41% | 21,200 |
| Apr 2, 2026 | 5.40 | 5.45 | 5.32 | 5.44 | 5.44 | -0.55% | 3,500 |
| Apr 1, 2026 | 5.51 | 5.60 | 5.47 | 5.47 | 5.47 | 0.18% | 35,100 |
| Mar 31, 2026 | 5.30 | 5.50 | 5.28 | 5.46 | 5.46 | 5.20% | 53,800 |
| Mar 30, 2026 | 5.14 | 5.23 | 5.12 | 5.19 | 5.19 | 2.98% | 13,000 |
| Mar 27, 2026 | 5.10 | 5.10 | 5.01 | 5.04 | 5.04 | -1.18% | 14,400 |
| 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 |