Randoncorp S.A. (BVMF:RAPT4)
Brazil · Delayed Price · Currency is BRL · Preferred Stock6.90
+0.07 (1.02%)
At close: Sep 12, 2025
Randoncorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 6.78 | 6.90 | 6.67 | 6.67 | 6.67 | -1.77% | 3,155,200 |
| Sep 15, 2025 | 6.81 | 6.92 | 6.78 | 6.79 | 6.79 | -1.59% | 4,068,400 |
| Sep 12, 2025 | 6.79 | 6.95 | 6.71 | 6.90 | 6.90 | 1.02% | 3,695,400 |
| Sep 11, 2025 | 6.71 | 6.86 | 6.69 | 6.83 | 6.83 | 1.64% | 2,569,600 |
| Sep 10, 2025 | 6.81 | 6.92 | 6.71 | 6.72 | 6.72 | -0.88% | 2,463,600 |
| Sep 9, 2025 | 6.77 | 6.80 | 6.68 | 6.78 | 6.78 | 0.74% | 1,390,700 |
| Sep 8, 2025 | 6.89 | 6.90 | 6.66 | 6.73 | 6.73 | -2.18% | 2,129,500 |
| Sep 5, 2025 | 6.77 | 6.90 | 6.68 | 6.88 | 6.88 | 2.69% | 3,994,600 |
| Sep 4, 2025 | 6.60 | 6.70 | 6.54 | 6.70 | 6.70 | 1.98% | 1,837,600 |
| Sep 3, 2025 | 6.63 | 6.64 | 6.52 | 6.57 | 6.57 | -0.30% | 1,456,700 |
| Sep 2, 2025 | 6.60 | 6.67 | 6.50 | 6.59 | 6.59 | -0.45% | 1,497,700 |
| Sep 1, 2025 | 6.75 | 6.76 | 6.62 | 6.62 | 6.62 | -1.93% | 1,577,100 |
| Aug 29, 2025 | 6.76 | 6.78 | 6.64 | 6.75 | 6.75 | 0.15% | 3,545,900 |
| Aug 28, 2025 | 6.80 | 6.96 | 6.66 | 6.74 | 6.74 | -0.44% | 5,650,400 |
| Aug 27, 2025 | 6.70 | 6.78 | 6.59 | 6.77 | 6.77 | 1.04% | 1,574,100 |
| Aug 26, 2025 | 6.61 | 6.74 | 6.61 | 6.70 | 6.70 | 1.06% | 1,501,200 |
| Aug 25, 2025 | 6.83 | 6.88 | 6.63 | 6.63 | 6.63 | -2.93% | 3,114,200 |
| Aug 22, 2025 | 6.37 | 7.00 | 6.37 | 6.83 | 6.83 | 8.07% | 8,504,800 |
| Aug 21, 2025 | 6.53 | 6.59 | 6.32 | 6.32 | 6.32 | -3.81% | 3,234,900 |
| Aug 20, 2025 | 6.53 | 6.79 | 6.50 | 6.57 | 6.57 | 1.23% | 3,718,400 |
| Aug 19, 2025 | 6.68 | 6.68 | 6.46 | 6.49 | 6.49 | -2.99% | 2,205,300 |
| Aug 18, 2025 | 6.63 | 6.79 | 6.60 | 6.69 | 6.69 | 1.21% | 1,819,000 |
| Aug 15, 2025 | 6.70 | 6.73 | 6.53 | 6.61 | 6.61 | -1.64% | 3,123,800 |
| Aug 14, 2025 | 6.31 | 6.77 | 6.24 | 6.72 | 6.72 | 7.01% | 6,232,000 |
| Aug 13, 2025 | 6.46 | 6.46 | 6.24 | 6.28 | 6.28 | -2.64% | 2,006,100 |
| Aug 12, 2025 | 6.32 | 6.59 | 6.26 | 6.45 | 6.45 | 2.38% | 3,947,000 |
| Aug 11, 2025 | 6.30 | 6.44 | 6.23 | 6.30 | 6.30 | 0.16% | 3,126,500 |
| Aug 8, 2025 | 6.72 | 6.78 | 6.27 | 6.29 | 6.29 | -9.89% | 8,855,700 |
| Aug 7, 2025 | 6.95 | 7.02 | 6.90 | 6.98 | 6.98 | -0.14% | 2,945,800 |
| Aug 6, 2025 | 7.01 | 7.17 | 6.92 | 6.99 | 6.99 | 0.14% | 2,790,900 |
| Aug 5, 2025 | 6.98 | 7.09 | 6.90 | 6.98 | 6.98 | -0.29% | 1,964,000 |
| Aug 4, 2025 | 7.25 | 7.29 | 6.98 | 7.00 | 7.00 | -2.10% | 2,259,400 |
| Aug 1, 2025 | 7.15 | 7.30 | 7.13 | 7.15 | 7.15 | 0.56% | 3,807,600 |
| Jul 31, 2025 | 6.92 | 7.17 | 6.87 | 7.11 | 7.11 | 1.57% | 3,775,500 |
| Jul 30, 2025 | 6.91 | 7.04 | 6.73 | 7.00 | 7.00 | 0.86% | 4,856,200 |
| Jul 29, 2025 | 6.94 | 7.03 | 6.85 | 6.94 | 6.94 | 0.14% | 3,696,200 |
| Jul 28, 2025 | 7.17 | 7.24 | 6.93 | 6.93 | 6.93 | -3.35% | 4,852,900 |
| Jul 25, 2025 | 7.16 | 7.22 | 7.11 | 7.17 | 7.17 | 0.14% | 2,409,800 |
| Jul 24, 2025 | 7.30 | 7.30 | 7.13 | 7.16 | 7.16 | -1.78% | 2,863,600 |
| Jul 23, 2025 | 7.14 | 7.45 | 7.13 | 7.29 | 7.29 | 2.24% | 4,799,600 |
| Jul 22, 2025 | 7.37 | 7.58 | 7.12 | 7.13 | 7.13 | -3.13% | 6,819,900 |
| Jul 21, 2025 | 7.91 | 7.91 | 7.33 | 7.36 | 7.36 | -6.48% | 9,446,400 |
| Jul 18, 2025 | 8.05 | 8.05 | 7.84 | 7.87 | 7.87 | -2.24% | 2,629,400 |
| Jul 17, 2025 | 8.05 | 8.12 | 7.97 | 8.05 | 8.05 | 0.12% | 1,356,500 |
| Jul 16, 2025 | 8.04 | 8.09 | 7.86 | 8.04 | 8.04 | -0.50% | 3,311,900 |
| Jul 15, 2025 | 8.10 | 8.26 | 8.01 | 8.08 | 8.08 | - | 1,319,300 |
| Jul 14, 2025 | 8.14 | 8.14 | 7.99 | 8.08 | 8.08 | -0.74% | 1,352,500 |
| Jul 11, 2025 | 8.41 | 8.41 | 8.02 | 8.14 | 8.14 | -2.86% | 4,364,200 |
| Jul 10, 2025 | 8.42 | 8.48 | 8.21 | 8.38 | 8.38 | -1.99% | 2,652,400 |
| Jul 9, 2025 | 8.60 | 8.78 | 8.49 | 8.55 | 8.55 | -1.27% | 1,880,200 |