Randoncorp S.A. (BVMF:RAPT4)
Brazil · Delayed Price · Currency is BRL 3.420
-0.110 (-3.12%)
Oct 30, 2026, 5:04 PM GMT-3
Randoncorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.49 | 3.55 | 3.40 | 3.42 | 3.42 | -3.12% | 7,569,400 |
| Oct 29, 2026 | 3.70 | 3.76 | 3.49 | 3.53 | 3.53 | -4.08% | 8,725,700 |
| Oct 28, 2026 | 4.08 | 4.10 | 3.63 | 3.68 | 3.68 | -9.36% | 11,671,300 |
| Oct 27, 2026 | 4.28 | 4.29 | 3.99 | 4.06 | 4.06 | -2.40% | 12,829,200 |
| Oct 26, 2026 | 4.75 | 4.81 | 3.98 | 4.16 | 4.16 | -48.39% | 26,105,900 |
| Oct 23, 2026 | 7.78 | 8.09 | 7.56 | 8.06 | 8.06 | 3.20% | 5,342,200 |
| Oct 22, 2026 | 7.92 | 8.09 | 7.73 | 7.81 | 7.81 | -2.62% | 5,247,500 |
| Oct 21, 2026 | 8.18 | 8.33 | 7.98 | 8.02 | 8.02 | -1.84% | 4,674,300 |
| Oct 20, 2026 | 7.89 | 8.18 | 7.84 | 8.17 | 8.17 | 6.66% | 6,160,100 |
| Oct 19, 2026 | 7.65 | 7.76 | 7.56 | 7.66 | 7.66 | 2.27% | 3,708,200 |
| Oct 16, 2026 | 7.28 | 7.58 | 7.24 | 7.49 | 7.49 | 3.31% | 4,549,600 |
| Oct 15, 2026 | 7.21 | 7.50 | 7.08 | 7.25 | 7.25 | -1.63% | 4,558,700 |
| Oct 14, 2026 | 7.32 | 7.42 | 7.12 | 7.37 | 7.37 | -0.67% | 3,394,400 |
| Oct 13, 2026 | 7.79 | 7.83 | 7.39 | 7.42 | 7.42 | -6.08% | 4,420,300 |
| Oct 9, 2026 | 7.30 | 7.90 | 7.30 | 7.90 | 7.90 | 8.07% | 12,098,000 |
| Oct 8, 2026 | 6.60 | 7.33 | 6.54 | 7.31 | 7.31 | 10.59% | 10,759,800 |
| Oct 7, 2026 | 6.48 | 6.69 | 6.44 | 6.61 | 6.61 | 1.85% | 5,633,900 |
| Oct 6, 2026 | 6.21 | 6.54 | 6.21 | 6.49 | 6.49 | 4.85% | 7,243,900 |
| Oct 5, 2026 | 6.00 | 6.32 | 6.00 | 6.19 | 6.19 | 13.16% | 11,131,500 |
| Oct 2, 2026 | 5.25 | 5.54 | 5.19 | 5.47 | 5.47 | 5.39% | 5,009,000 |
| Oct 1, 2026 | 5.16 | 5.26 | 5.12 | 5.19 | 5.19 | 0.78% | 2,151,400 |
| Sep 30, 2026 | 4.89 | 5.22 | 4.88 | 5.15 | 5.15 | 6.19% | 5,166,100 |
| Sep 29, 2026 | 4.74 | 4.85 | 4.70 | 4.85 | 4.85 | 2.11% | 2,115,500 |
| Sep 28, 2026 | 4.74 | 4.76 | 4.64 | 4.75 | 4.75 | -0.21% | 2,234,200 |
| Sep 25, 2026 | 5.07 | 5.07 | 4.74 | 4.76 | 4.76 | -6.11% | 7,491,200 |
| Sep 24, 2026 | 5.06 | 5.13 | 5.01 | 5.07 | 5.07 | - | 1,631,700 |
| Sep 23, 2026 | 5.06 | 5.19 | 5.04 | 5.07 | 5.07 | -1.36% | 2,232,100 |
| Sep 22, 2026 | 5.09 | 5.14 | 5.04 | 5.14 | 5.14 | - | 1,550,700 |
| Sep 21, 2026 | 4.96 | 5.16 | 4.92 | 5.14 | 5.14 | 4.26% | 3,601,000 |
| Sep 18, 2026 | 5.00 | 5.00 | 4.80 | 4.93 | 4.93 | -1.20% | 3,523,100 |
| Sep 17, 2026 | 5.09 | 5.13 | 4.94 | 4.99 | 4.99 | -1.96% | 2,251,900 |
| Sep 16, 2026 | 5.09 | 5.13 | 4.98 | 5.09 | 5.09 | - | 2,715,800 |
| Sep 15, 2026 | 5.04 | 5.10 | 4.92 | 5.09 | 5.09 | 0.99% | 2,521,100 |
| Sep 14, 2026 | 4.98 | 5.04 | 4.87 | 5.04 | 5.04 | -1.75% | 3,776,900 |
| Sep 11, 2026 | 5.15 | 5.16 | 5.06 | 5.13 | 5.13 | 0.20% | 6,416,600 |
| Sep 10, 2026 | 4.87 | 5.12 | 4.84 | 5.12 | 5.12 | 4.70% | 5,451,700 |
| Sep 9, 2026 | 4.91 | 4.91 | 4.80 | 4.89 | 4.89 | -0.20% | 1,199,300 |
| Sep 8, 2026 | 4.87 | 4.95 | 4.83 | 4.90 | 4.90 | 2.08% | 2,085,900 |
| Sep 4, 2026 | 5.08 | 5.10 | 4.76 | 4.80 | 4.80 | -6.98% | 6,787,800 |
| Sep 3, 2026 | 5.37 | 5.37 | 5.09 | 5.16 | 5.16 | 0.58% | 4,347,600 |
| Sep 2, 2026 | 5.07 | 5.20 | 4.99 | 5.13 | 5.13 | 1.79% | 4,381,600 |
| Sep 1, 2026 | 4.85 | 5.17 | 4.79 | 5.04 | 5.04 | 4.78% | 4,057,200 |
| Aug 31, 2026 | 4.86 | 4.91 | 4.79 | 4.81 | 4.81 | -0.41% | 1,235,500 |
| Aug 28, 2026 | 4.79 | 4.84 | 4.72 | 4.83 | 4.83 | 0.21% | 2,047,300 |
| Aug 27, 2026 | 4.73 | 4.82 | 4.73 | 4.82 | 4.82 | 1.26% | 1,231,500 |
| Aug 26, 2026 | 4.78 | 4.92 | 4.75 | 4.76 | 4.76 | -1.04% | 1,335,000 |
| Aug 25, 2026 | 4.72 | 4.84 | 4.67 | 4.81 | 4.81 | 1.69% | 1,559,500 |
| Aug 24, 2026 | 4.69 | 4.78 | 4.67 | 4.73 | 4.73 | 0.42% | 1,581,100 |
| Aug 21, 2026 | 4.59 | 4.77 | 4.58 | 4.71 | 4.71 | 2.61% | 2,291,700 |
| Aug 20, 2026 | 4.66 | 4.68 | 4.54 | 4.59 | 4.59 | -1.71% | 1,629,700 |