Randoncorp S.A. (BVMF:RAPT3)
Brazil · Delayed Price · Currency is BRL 7.64
-0.29 (-3.66%)
Nov 9, 2026, 3:04 PM GMT-3
BVMF:RAPT3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 7.99 | 8.00 | 7.51 | 7.64 | 7.64 | -3.66% | 65,400 |
| Nov 6, 2026 | 7.76 | 8.10 | 7.62 | 7.93 | 7.93 | 1.93% | 111,700 |
| Nov 5, 2026 | 7.61 | 7.85 | 7.39 | 7.78 | 7.78 | 2.37% | 55,600 |
| Nov 4, 2026 | 7.55 | 7.79 | 7.44 | 7.60 | 7.60 | 1.47% | 47,700 |
| Nov 3, 2026 | 7.28 | 7.69 | 7.28 | 7.49 | 7.49 | -2.09% | 31,900 |
| Oct 30, 2026 | 7.29 | 7.70 | 7.25 | 7.65 | 7.65 | 3.80% | 52,800 |
| Oct 29, 2026 | 7.54 | 7.54 | 7.10 | 7.37 | 7.37 | -2.90% | 86,800 |
| Oct 28, 2026 | 7.75 | 7.77 | 7.34 | 7.59 | 7.59 | -8.00% | 102,700 |
| Oct 27, 2026 | 8.60 | 8.60 | 8.01 | 8.25 | 8.25 | -2.94% | 46,800 |
| Oct 26, 2026 | 9.14 | 9.14 | 8.10 | 8.50 | 8.50 | -22.52% | 23,900 |
| Oct 23, 2026 | 10.70 | 10.97 | 10.61 | 10.97 | 10.97 | 1.48% | 33,700 |
| Oct 22, 2026 | 10.78 | 10.81 | 10.51 | 10.81 | 10.81 | -0.37% | 31,100 |
| Oct 21, 2026 | 10.83 | 10.85 | 10.60 | 10.85 | 10.85 | 0.37% | 14,400 |
| Oct 20, 2026 | 10.50 | 10.81 | 10.45 | 10.81 | 10.81 | 3.44% | 132,600 |
| Oct 19, 2026 | 10.23 | 10.48 | 10.23 | 10.45 | 10.45 | 0.97% | 10,300 |
| Oct 16, 2026 | 10.45 | 10.45 | 10.00 | 10.35 | 10.35 | -0.96% | 52,100 |
| Oct 15, 2026 | 10.19 | 10.45 | 10.19 | 10.45 | 10.45 | -0.38% | 38,700 |
| Oct 14, 2026 | 10.08 | 10.49 | 10.08 | 10.49 | 10.49 | 1.06% | 20,200 |
| Oct 13, 2026 | 10.39 | 10.39 | 9.93 | 10.38 | 10.38 | 0.78% | 68,200 |
| Oct 9, 2026 | 10.00 | 10.42 | 9.96 | 10.30 | 10.30 | 3.83% | 23,100 |
| Oct 8, 2026 | 9.61 | 10.08 | 9.43 | 9.92 | 9.92 | 1.22% | 44,800 |
| Oct 7, 2026 | 9.52 | 9.80 | 9.41 | 9.80 | 9.80 | 2.94% | 34,300 |
| Oct 6, 2026 | 9.33 | 9.80 | 9.33 | 9.52 | 9.52 | 1.71% | 24,000 |
| Oct 5, 2026 | 8.79 | 9.41 | 8.79 | 9.36 | 9.36 | 8.71% | 67,600 |
| Oct 2, 2026 | 8.36 | 8.61 | 8.26 | 8.61 | 8.61 | 2.87% | 33,200 |
| Oct 1, 2026 | 8.19 | 8.40 | 8.19 | 8.37 | 8.37 | -0.12% | 30,500 |
| Sep 30, 2026 | 8.30 | 8.38 | 8.15 | 8.38 | 8.38 | 2.32% | 23,500 |
| Sep 29, 2026 | 8.09 | 8.32 | 8.06 | 8.19 | 8.19 | -1.33% | 15,700 |
| Sep 28, 2026 | 8.22 | 8.30 | 8.12 | 8.30 | 8.30 | -0.48% | 16,500 |
| Sep 25, 2026 | 8.43 | 8.43 | 8.29 | 8.34 | 8.34 | -2.00% | 17,600 |
| Sep 24, 2026 | 8.55 | 8.55 | 8.45 | 8.51 | 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% | 59,000 |
| 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 |