Randoncorp S.A. (BVMF:RAPT4)
Brazil · Delayed Price · Currency is BRL 4.990
-0.050 (-0.99%)
Aug 7, 2026, 5:05 PM GMT-3
Randoncorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 5.06 | 5.06 | 4.83 | 4.99 | 4.99 | -0.99% | 1,881,100 |
| Aug 6, 2026 | 5.07 | 5.08 | 5.00 | 5.04 | 5.04 | -0.59% | 1,345,000 |
| Aug 5, 2026 | 5.11 | 5.18 | 5.05 | 5.07 | 5.07 | -0.59% | 1,031,200 |
| Aug 4, 2026 | 5.16 | 5.21 | 5.06 | 5.10 | 5.10 | -0.78% | 1,675,600 |
| Aug 3, 2026 | 5.17 | 5.24 | 5.07 | 5.14 | 5.14 | 4.90% | 4,601,700 |
| Jul 31, 2026 | 4.88 | 4.91 | 4.82 | 4.90 | 4.90 | 0.41% | 1,184,900 |
| Jul 30, 2026 | 4.88 | 4.93 | 4.81 | 4.88 | 4.88 | 0.21% | 1,657,100 |
| Jul 29, 2026 | 4.87 | 4.90 | 4.82 | 4.87 | 4.87 | -1.62% | 933,800 |
| Jul 28, 2026 | 4.91 | 5.00 | 4.91 | 4.95 | 4.95 | 1.43% | 1,467,500 |
| Jul 27, 2026 | 4.80 | 4.90 | 4.79 | 4.88 | 4.88 | 1.04% | 1,139,700 |
| Jul 24, 2026 | 4.85 | 4.85 | 4.78 | 4.83 | 4.83 | -0.62% | 755,400 |
| Jul 23, 2026 | 4.80 | 4.86 | 4.77 | 4.86 | 4.86 | 0.83% | 1,585,900 |
| Jul 22, 2026 | 4.68 | 4.85 | 4.64 | 4.82 | 4.82 | 3.21% | 2,002,000 |
| Jul 21, 2026 | 4.83 | 4.89 | 4.61 | 4.67 | 4.67 | -3.51% | 1,933,200 |
| Jul 20, 2026 | 4.79 | 4.89 | 4.77 | 4.84 | 4.84 | 1.68% | 1,599,400 |
| Jul 17, 2026 | 4.83 | 4.83 | 4.69 | 4.76 | 4.76 | -0.42% | 3,137,200 |
| Jul 16, 2026 | 4.75 | 4.84 | 4.74 | 4.78 | 4.78 | -0.62% | 1,581,300 |
| Jul 15, 2026 | 4.82 | 4.87 | 4.75 | 4.81 | 4.81 | -0.21% | 1,258,600 |
| Jul 14, 2026 | 4.76 | 4.86 | 4.72 | 4.82 | 4.82 | 1.47% | 2,131,700 |
| Jul 13, 2026 | 4.67 | 4.83 | 4.67 | 4.75 | 4.75 | 0.21% | 1,258,300 |
| Jul 10, 2026 | 4.69 | 4.81 | 4.69 | 4.74 | 4.74 | 3.27% | 4,328,300 |
| Jul 9, 2026 | 4.40 | 4.60 | 4.38 | 4.59 | 4.59 | 4.08% | 1,776,300 |
| Jul 8, 2026 | 4.47 | 4.49 | 4.37 | 4.41 | 4.41 | -1.34% | 1,745,800 |
| Jul 7, 2026 | 4.51 | 4.55 | 4.41 | 4.47 | 4.47 | -0.67% | 2,268,500 |
| Jul 6, 2026 | 4.53 | 4.60 | 4.46 | 4.50 | 4.50 | -1.10% | 1,863,200 |
| Jul 3, 2026 | 4.61 | 4.63 | 4.55 | 4.55 | 4.55 | -0.22% | 1,049,100 |
| Jul 2, 2026 | 4.56 | 4.66 | 4.52 | 4.56 | 4.56 | - | 1,972,700 |
| Jul 1, 2026 | 4.41 | 4.63 | 4.40 | 4.56 | 4.56 | 2.47% | 3,686,000 |
| Jun 30, 2026 | 4.60 | 4.64 | 4.45 | 4.45 | 4.45 | -4.09% | 1,739,700 |
| Jun 29, 2026 | 4.55 | 4.70 | 4.54 | 4.64 | 4.64 | 1.53% | 1,491,000 |
| Jun 26, 2026 | 4.42 | 4.60 | 4.40 | 4.57 | 4.57 | 3.39% | 2,293,700 |
| Jun 25, 2026 | 4.36 | 4.56 | 4.34 | 4.42 | 4.42 | 1.61% | 5,054,700 |
| Jun 24, 2026 | 4.39 | 4.40 | 4.18 | 4.35 | 4.35 | -1.36% | 7,441,900 |
| Jun 23, 2026 | 4.52 | 4.55 | 4.41 | 4.41 | 4.41 | -2.86% | 4,131,500 |
| Jun 22, 2026 | 4.69 | 4.76 | 4.46 | 4.54 | 4.54 | -4.62% | 4,728,100 |
| Jun 19, 2026 | 4.66 | 4.76 | 4.60 | 4.76 | 4.76 | 2.59% | 2,119,200 |
| Jun 18, 2026 | 4.65 | 4.74 | 4.62 | 4.64 | 4.64 | -0.43% | 1,820,600 |
| Jun 17, 2026 | 4.94 | 4.98 | 4.63 | 4.66 | 4.66 | -5.28% | 4,276,500 |
| Jun 16, 2026 | 4.98 | 4.99 | 4.87 | 4.92 | 4.92 | -0.40% | 1,525,700 |
| Jun 15, 2026 | 5.00 | 5.20 | 4.94 | 4.94 | 4.94 | 0.82% | 3,112,600 |
| Jun 12, 2026 | 4.90 | 5.06 | 4.79 | 4.90 | 4.90 | -3.35% | 8,898,000 |
| Jun 11, 2026 | 5.05 | 5.13 | 4.82 | 5.07 | 5.07 | 0.20% | 5,200,700 |
| Jun 10, 2026 | 5.06 | 5.07 | 4.94 | 5.06 | 5.06 | - | 2,238,900 |
| Jun 9, 2026 | 4.95 | 5.12 | 4.95 | 5.06 | 5.06 | 2.85% | 3,293,600 |
| Jun 8, 2026 | 4.98 | 5.02 | 4.92 | 4.92 | 4.92 | -1.20% | 1,708,600 |
| Jun 5, 2026 | 5.01 | 5.03 | 4.91 | 4.98 | 4.98 | -0.40% | 1,527,000 |
| Jun 3, 2026 | 5.09 | 5.09 | 4.96 | 5.00 | 5.00 | -2.53% | 1,861,600 |
| Jun 2, 2026 | 5.15 | 5.20 | 5.04 | 5.13 | 5.13 | -0.19% | 2,072,200 |
| Jun 1, 2026 | 5.18 | 5.21 | 5.00 | 5.14 | 5.14 | -0.77% | 2,487,100 |
| May 29, 2026 | 5.20 | 5.25 | 5.10 | 5.18 | 5.18 | -0.38% | 2,102,600 |