Randoncorp S.A. (BVMF:RAPT4)
Brazil · Delayed Price · Currency is BRL 4.590
+0.020 (0.44%)
Jun 29, 2026, 11:36 AM GMT-3
Randoncorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 4.55 | 4.60 | 4.54 | 4.58 | - | 0.22% | 107,500 |
| 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 |
| May 28, 2026 | 5.19 | 5.26 | 5.10 | 5.20 | 5.20 | 0.19% | 1,158,700 |
| May 27, 2026 | 5.22 | 5.27 | 5.12 | 5.19 | 5.19 | 0.19% | 1,725,900 |
| May 26, 2026 | 5.19 | 5.23 | 5.09 | 5.18 | 5.18 | -0.38% | 2,595,700 |
| May 25, 2026 | 5.07 | 5.21 | 5.07 | 5.20 | 5.20 | 2.56% | 1,378,500 |
| May 22, 2026 | 5.00 | 5.12 | 4.94 | 5.07 | 5.07 | 1.40% | 2,556,900 |
| May 21, 2026 | 5.02 | 5.07 | 4.91 | 5.00 | 5.00 | - | 1,834,300 |
| May 20, 2026 | 4.89 | 5.06 | 4.87 | 5.00 | 5.00 | 2.25% | 2,528,800 |
| May 19, 2026 | 4.94 | 4.95 | 4.83 | 4.89 | 4.89 | -1.81% | 2,378,100 |
| May 18, 2026 | 4.87 | 5.01 | 4.85 | 4.98 | 4.98 | 2.26% | 2,616,500 |
| May 15, 2026 | 4.91 | 4.92 | 4.83 | 4.87 | 4.87 | -1.62% | 2,170,300 |
| May 14, 2026 | 4.98 | 5.02 | 4.87 | 4.95 | 4.95 | 0.81% | 2,912,100 |
| May 13, 2026 | 5.14 | 5.17 | 4.87 | 4.91 | 4.91 | -4.47% | 3,251,700 |
| May 12, 2026 | 5.22 | 5.27 | 5.07 | 5.14 | 5.14 | -2.10% | 3,165,400 |
| May 11, 2026 | 5.31 | 5.40 | 5.17 | 5.25 | 5.25 | -3.67% | 4,977,600 |
| May 8, 2026 | 5.22 | 5.53 | 5.20 | 5.45 | 5.45 | 3.22% | 4,279,000 |
| May 7, 2026 | 5.35 | 5.42 | 5.27 | 5.28 | 5.28 | -1.49% | 2,880,300 |
| May 6, 2026 | 5.36 | 5.45 | 5.33 | 5.36 | 5.36 | 1.71% | 3,017,200 |
| May 5, 2026 | 5.21 | 5.33 | 5.19 | 5.27 | 5.27 | 0.57% | 2,604,100 |
| May 4, 2026 | 5.27 | 5.34 | 5.17 | 5.24 | 5.24 | -1.32% | 5,662,600 |
| Apr 30, 2026 | 5.25 | 5.36 | 5.24 | 5.31 | 5.31 | 2.31% | 3,609,500 |
| Apr 29, 2026 | 5.27 | 5.28 | 5.17 | 5.19 | 5.19 | -1.33% | 3,295,700 |
| Apr 28, 2026 | 5.29 | 5.29 | 5.13 | 5.26 | 5.26 | -0.38% | 2,607,400 |
| Apr 27, 2026 | 5.36 | 5.42 | 5.28 | 5.28 | 5.28 | -0.75% | 2,249,000 |
| Apr 24, 2026 | 5.40 | 5.45 | 5.31 | 5.32 | 5.32 | -2.56% | 3,836,700 |
| Apr 23, 2026 | 5.50 | 5.53 | 5.31 | 5.46 | 5.46 | - | 3,909,800 |
| Apr 22, 2026 | 5.58 | 5.59 | 5.42 | 5.46 | 5.46 | -2.15% | 6,331,000 |
| Apr 20, 2026 | 5.62 | 5.66 | 5.50 | 5.58 | 5.58 | -0.18% | 3,235,100 |
| Apr 17, 2026 | 5.59 | 5.71 | 5.52 | 5.59 | 5.59 | 2.38% | 6,449,500 |
| Apr 16, 2026 | 5.59 | 5.68 | 5.45 | 5.46 | 5.46 | -2.33% | 2,783,500 |