Randoncorp S.A. (BVMF:RAPT3)
Brazil · Delayed Price · Currency is BRL 8.51
-0.04 (-0.47%)
Sep 24, 2026, 5:03 PM GMT-3
BVMF:RAPT3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 8.55 | 8.55 | 8.45 | 8.51 | - | -0.47% | 6,100 |
| Sep 23, 2026 | 8.50 | 8.60 | 8.45 | 8.55 | 8.55 | 0.35% | 20,400 |
| Sep 22, 2026 | 8.62 | 8.70 | 8.52 | 8.52 | 8.52 | -2.63% | 31,900 |
| Sep 21, 2026 | 8.64 | 8.80 | 8.62 | 8.75 | 8.75 | -0.57% | 14,600 |
| Sep 18, 2026 | 8.58 | 8.80 | 8.43 | 8.80 | 8.80 | 2.33% | 43,700 |
| Sep 17, 2026 | 8.51 | 8.81 | 8.51 | 8.60 | 8.60 | -1.38% | 32,700 |
| Sep 16, 2026 | 8.66 | 8.73 | 8.51 | 8.72 | 8.72 | 0.46% | 56,100 |
| Sep 15, 2026 | 8.35 | 8.68 | 8.35 | 8.68 | 8.68 | 1.05% | 59,100 |
| Sep 14, 2026 | 8.43 | 8.59 | 8.28 | 8.59 | 8.59 | - | 28,300 |
| Sep 11, 2026 | 8.71 | 8.71 | 8.47 | 8.59 | 8.59 | -1.94% | 17,100 |
| Sep 10, 2026 | 8.49 | 8.76 | 8.43 | 8.76 | 8.76 | 3.18% | 87,200 |
| Sep 9, 2026 | 8.29 | 8.49 | 8.28 | 8.49 | 8.49 | -0.12% | 43,800 |
| Sep 8, 2026 | 8.50 | 8.59 | 8.32 | 8.50 | 8.50 | 0.71% | 74,100 |
| Sep 4, 2026 | 8.42 | 8.44 | 8.26 | 8.44 | 8.44 | -0.71% | 138,200 |
| Sep 3, 2026 | 8.80 | 8.80 | 8.39 | 8.50 | 8.50 | -2.52% | 70,700 |
| Sep 2, 2026 | 8.47 | 8.90 | 8.47 | 8.72 | 8.72 | 1.28% | 119,900 |
| Sep 1, 2026 | 8.49 | 8.62 | 8.41 | 8.61 | 8.61 | 1.41% | 73,900 |
| Aug 31, 2026 | 8.39 | 8.49 | 8.24 | 8.49 | 8.49 | 2.54% | 87,200 |
| Aug 28, 2026 | 8.15 | 8.28 | 8.08 | 8.28 | 8.28 | 1.60% | 26,800 |
| Aug 27, 2026 | 8.09 | 8.16 | 8.00 | 8.15 | 8.15 | 0.62% | 58,100 |
| Aug 26, 2026 | 8.05 | 8.14 | 8.04 | 8.10 | 8.10 | -0.12% | 64,400 |
| Aug 25, 2026 | 7.78 | 8.11 | 7.78 | 8.11 | 8.11 | 3.97% | 61,400 |
| Aug 24, 2026 | 7.75 | 7.89 | 7.71 | 7.80 | 7.80 | 0.26% | 26,700 |
| Aug 21, 2026 | 7.51 | 7.80 | 7.50 | 7.78 | 7.78 | 3.73% | 34,700 |
| Aug 20, 2026 | 7.39 | 7.50 | 7.39 | 7.50 | 7.50 | 1.21% | 30,400 |
| Aug 19, 2026 | 7.31 | 7.43 | 7.31 | 7.41 | 7.41 | 1.51% | 35,700 |
| Aug 18, 2026 | 7.21 | 7.30 | 7.19 | 7.30 | 7.30 | 1.11% | 62,600 |
| Aug 17, 2026 | 7.15 | 7.26 | 7.15 | 7.22 | 7.22 | - | 23,100 |
| Aug 14, 2026 | 7.08 | 7.33 | 6.98 | 7.22 | 7.22 | 0.84% | 227,000 |
| Aug 13, 2026 | 7.02 | 7.23 | 7.02 | 7.16 | 7.16 | 0.42% | 68,100 |
| Aug 12, 2026 | 6.86 | 7.20 | 6.76 | 7.13 | 7.13 | 4.39% | 226,000 |
| Aug 11, 2026 | 6.91 | 6.95 | 6.81 | 6.83 | 6.83 | -1.44% | 136,500 |
| Aug 10, 2026 | 6.92 | 6.95 | 6.88 | 6.93 | 6.93 | 0.14% | 176,200 |
| Aug 7, 2026 | 7.02 | 7.02 | 6.82 | 6.92 | 6.92 | -1.28% | 83,400 |
| Aug 6, 2026 | 6.77 | 7.01 | 6.77 | 7.01 | 7.01 | 3.24% | 143,300 |
| Aug 5, 2026 | 6.77 | 6.93 | 6.77 | 6.79 | 6.79 | 0.59% | 62,200 |
| Aug 4, 2026 | 6.78 | 6.96 | 6.70 | 6.75 | 6.75 | 0.45% | 122,000 |
| Aug 3, 2026 | 6.85 | 7.04 | 6.53 | 6.72 | 6.72 | 41.77% | 521,300 |
| Jul 31, 2026 | 4.68 | 4.74 | 4.66 | 4.74 | 4.74 | -0.21% | 2,400 |
| Jul 30, 2026 | 4.66 | 4.75 | 4.66 | 4.75 | 4.75 | 1.93% | 11,500 |
| Jul 29, 2026 | 4.67 | 4.70 | 4.64 | 4.66 | 4.66 | -0.21% | 2,900 |
| Jul 28, 2026 | 4.53 | 4.67 | 4.53 | 4.67 | 4.67 | 3.09% | 5,100 |
| Jul 27, 2026 | 4.55 | 4.60 | 4.50 | 4.53 | 4.53 | 0.44% | 42,400 |
| Jul 24, 2026 | 4.57 | 4.65 | 4.50 | 4.51 | 4.51 | -0.44% | 39,100 |
| Jul 23, 2026 | 4.56 | 4.59 | 4.51 | 4.53 | 4.53 | -0.66% | 41,600 |
| Jul 22, 2026 | 4.68 | 4.72 | 4.56 | 4.56 | 4.56 | -0.87% | 106,100 |
| Jul 21, 2026 | 4.71 | 4.71 | 4.60 | 4.60 | 4.60 | -2.75% | 16,100 |
| Jul 20, 2026 | 4.65 | 4.82 | 4.65 | 4.73 | 4.73 | 1.50% | 12,400 |
| Jul 17, 2026 | 4.92 | 4.92 | 4.66 | 4.66 | 4.66 | -2.71% | 9,900 |
| Jul 16, 2026 | 4.86 | 4.86 | 4.79 | 4.79 | 4.79 | -1.44% | 1,000 |