Randoncorp S.A. (BVMF:RAPT3)
Brazil · Delayed Price · Currency is BRL 4.720
+0.060 (1.29%)
Jul 20, 2026, 3:59 PM GMT-3
BVMF:RAPT3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 4.65 | 4.82 | 4.65 | 4.76 | - | 2.15% | 2,000 |
| 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 |
| 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 |