Randoncorp S.A. (BVMF:RAPT3)
Brazil · Delayed Price · Currency is BRL 8.72
+0.11 (1.28%)
Sep 2, 2026, 5:03 PM GMT-3
BVMF:RAPT3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 8.47 | 8.90 | 8.47 | 8.72 | - | 1.28% | 167,100 |
| 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 |
| 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 |