Randoncorp S.A. (BVMF:RAPT3)
Brazil · Delayed Price · Currency is BRL 6.93
+0.01 (0.14%)
Aug 10, 2026, 5:04 PM GMT-3
BVMF:RAPT3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 4.87 | 4.89 | 4.76 | 4.86 | 4.86 | -0.21% | 4,400 |
| Jul 14, 2026 | 4.69 | 4.89 | 4.69 | 4.87 | 4.87 | 4.73% | 15,300 |
| Jul 13, 2026 | 4.72 | 4.75 | 4.65 | 4.65 | 4.65 | -1.06% | 3,700 |
| Jul 10, 2026 | 4.57 | 4.71 | 4.57 | 4.70 | 4.70 | 3.75% | 34,400 |
| Jul 9, 2026 | 4.47 | 4.53 | 4.46 | 4.53 | 4.53 | 1.34% | 9,900 |
| Jul 8, 2026 | 4.42 | 4.47 | 4.32 | 4.47 | 4.47 | 0.68% | 7,300 |
| Jul 7, 2026 | 4.55 | 4.56 | 4.44 | 4.44 | 4.44 | -1.11% | 7,300 |
| Jul 6, 2026 | 4.52 | 4.52 | 4.48 | 4.49 | 4.49 | -1.54% | 10,900 |
| Jul 3, 2026 | 4.52 | 4.69 | 4.52 | 4.56 | 4.56 | 2.01% | 2,200 |
| Jul 2, 2026 | 4.57 | 4.65 | 4.47 | 4.47 | 4.47 | -2.19% | 8,600 |
| Jul 1, 2026 | 4.49 | 4.58 | 4.46 | 4.57 | 4.57 | 1.11% | 5,000 |
| Jun 30, 2026 | 4.51 | 4.63 | 4.49 | 4.52 | 4.52 | -1.74% | 5,000 |
| Jun 29, 2026 | 4.52 | 4.60 | 4.52 | 4.60 | 4.60 | 0.66% | 5,500 |
| Jun 26, 2026 | 4.41 | 4.58 | 4.41 | 4.57 | 4.57 | 3.86% | 9,100 |
| Jun 25, 2026 | 4.40 | 4.47 | 4.33 | 4.40 | 4.40 | 2.56% | 11,900 |
| Jun 24, 2026 | 4.46 | 4.46 | 4.21 | 4.29 | 4.29 | -4.03% | 30,400 |
| Jun 23, 2026 | 4.60 | 4.60 | 4.47 | 4.47 | 4.47 | -1.97% | 9,600 |
| Jun 22, 2026 | 4.70 | 4.70 | 4.52 | 4.56 | 4.56 | -2.77% | 15,700 |
| Jun 19, 2026 | 4.72 | 4.72 | 4.69 | 4.69 | 4.69 | -0.42% | 3,300 |
| Jun 18, 2026 | 4.73 | 4.79 | 4.71 | 4.71 | 4.71 | -0.42% | 13,000 |
| Jun 17, 2026 | 4.89 | 4.90 | 4.73 | 4.73 | 4.73 | -3.07% | 29,000 |
| Jun 16, 2026 | 4.84 | 5.00 | 4.84 | 4.88 | 4.88 | 0.41% | 6,800 |
| Jun 15, 2026 | 5.08 | 5.24 | 4.82 | 4.86 | 4.86 | -0.61% | 118,200 |
| Jun 12, 2026 | 5.00 | 5.00 | 4.88 | 4.89 | 4.89 | -2.20% | 23,300 |
| Jun 11, 2026 | 5.08 | 5.08 | 4.88 | 5.00 | 5.00 | 6.16% | 18,500 |
| Jun 10, 2026 | 5.01 | 5.01 | 4.71 | 4.71 | 4.71 | -6.36% | 12,000 |
| Jun 9, 2026 | 5.03 | 5.05 | 5.03 | 5.03 | 5.03 | 0.40% | 5,600 |
| Jun 8, 2026 | 5.03 | 5.03 | 5.01 | 5.01 | 5.01 | -0.20% | 400 |
| Jun 5, 2026 | 5.01 | 5.04 | 4.91 | 5.02 | 5.02 | -1.18% | 7,100 |
| Jun 3, 2026 | 5.13 | 5.13 | 4.96 | 5.08 | 5.08 | -0.97% | 18,800 |
| Jun 2, 2026 | 5.05 | 5.13 | 5.05 | 5.13 | 5.13 | 2.60% | 2,100 |
| Jun 1, 2026 | 5.06 | 5.11 | 4.99 | 5.00 | 5.00 | -1.77% | 4,200 |