Randoncorp S.A. (BVMF:RAPT3)
Brazil · Delayed Price · Currency is BRL 4.570
+0.170 (3.86%)
Jun 26, 2026, 4:11 PM GMT-3
BVMF:RAPT3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 5.15 | 5.15 | 5.05 | 5.09 | 5.09 | -1.17% | 2,600 |
| May 28, 2026 | 5.12 | 5.15 | 5.09 | 5.15 | 5.15 | 1.78% | 5,500 |
| May 27, 2026 | 5.22 | 5.22 | 5.06 | 5.06 | 5.06 | -3.07% | 4,900 |
| May 26, 2026 | 5.10 | 5.25 | 5.01 | 5.22 | 5.22 | 2.35% | 4,900 |
| May 25, 2026 | 5.04 | 5.10 | 4.97 | 5.10 | 5.10 | 2.20% | 10,700 |
| May 22, 2026 | 5.00 | 5.07 | 4.99 | 4.99 | 4.99 | -0.20% | 10,300 |
| May 21, 2026 | 5.08 | 5.08 | 4.98 | 5.00 | 5.00 | -1.96% | 13,200 |
| May 20, 2026 | 4.95 | 5.14 | 4.88 | 5.10 | 5.10 | 3.03% | 28,600 |
| May 19, 2026 | 4.99 | 4.99 | 4.82 | 4.95 | 4.95 | 0.61% | 16,700 |
| May 18, 2026 | 4.82 | 5.03 | 4.82 | 4.92 | 4.92 | 0.61% | 5,900 |
| May 15, 2026 | 4.95 | 4.95 | 4.88 | 4.89 | 4.89 | - | 9,300 |
| May 14, 2026 | 4.97 | 5.05 | 4.89 | 4.89 | 4.89 | -1.41% | 17,000 |
| May 13, 2026 | 5.16 | 5.21 | 4.96 | 4.96 | 4.96 | -3.31% | 12,200 |
| May 12, 2026 | 5.17 | 5.20 | 5.10 | 5.13 | 5.13 | -1.16% | 5,500 |
| 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% | 6,600 |
| 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 |