Randoncorp S.A. (BVMF:RAPT4)
Brazil · Delayed Price · Currency is BRL 5.01
+0.14 (2.87%)
May 18, 2026, 4:54 PM GMT-3
Randoncorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 5.62 | 5.69 | 5.53 | 5.59 | 5.59 | 0.36% | 3,236,200 |
| Apr 14, 2026 | 5.59 | 5.69 | 5.57 | 5.57 | 5.57 | -0.18% | 3,467,200 |
| Apr 13, 2026 | 5.55 | 5.64 | 5.41 | 5.58 | 5.58 | 0.36% | 3,731,300 |
| Apr 10, 2026 | 5.56 | 5.77 | 5.47 | 5.56 | 5.56 | -0.89% | 3,562,700 |
| Apr 9, 2026 | 5.46 | 5.62 | 5.44 | 5.61 | 5.61 | 2.37% | 3,777,900 |
| Apr 8, 2026 | 5.46 | 5.55 | 5.36 | 5.48 | 5.48 | 7.24% | 8,702,600 |
| Apr 7, 2026 | 5.12 | 5.18 | 5.03 | 5.11 | 5.11 | -0.78% | 3,644,400 |
| Apr 6, 2026 | 5.36 | 5.40 | 5.11 | 5.15 | 5.15 | -3.56% | 4,154,800 |
| Apr 2, 2026 | 5.39 | 5.40 | 5.29 | 5.34 | 5.34 | -2.73% | 3,830,300 |
| Apr 1, 2026 | 5.58 | 5.64 | 5.43 | 5.49 | 5.49 | -1.08% | 5,357,600 |
| Mar 31, 2026 | 5.34 | 5.55 | 5.31 | 5.55 | 5.55 | 4.32% | 7,346,100 |
| Mar 30, 2026 | 5.09 | 5.32 | 5.09 | 5.32 | 5.32 | 5.14% | 4,504,200 |
| Mar 27, 2026 | 5.05 | 5.10 | 4.95 | 5.06 | 5.06 | -0.20% | 3,165,700 |
| Mar 26, 2026 | 4.98 | 5.10 | 4.90 | 5.07 | 5.07 | 1.00% | 4,611,000 |
| Mar 25, 2026 | 5.14 | 5.24 | 5.02 | 5.02 | 5.02 | -1.57% | 5,132,900 |
| Mar 24, 2026 | 5.00 | 5.10 | 4.88 | 5.10 | 5.10 | 1.59% | 6,762,100 |
| Mar 23, 2026 | 4.80 | 5.04 | 4.76 | 5.02 | 5.02 | 6.81% | 9,816,800 |
| Mar 20, 2026 | 4.71 | 4.84 | 4.61 | 4.70 | 4.70 | -2.69% | 6,915,700 |
| Mar 19, 2026 | 4.70 | 4.90 | 4.52 | 4.83 | 4.83 | 2.33% | 7,666,100 |
| Mar 18, 2026 | 4.82 | 4.84 | 4.71 | 4.72 | 4.72 | -2.88% | 6,264,300 |
| Mar 17, 2026 | 4.84 | 5.05 | 4.83 | 4.86 | 4.86 | 1.25% | 7,459,500 |
| Mar 16, 2026 | 5.05 | 5.18 | 4.80 | 4.80 | 4.80 | -3.81% | 9,919,500 |
| Mar 13, 2026 | 5.30 | 5.51 | 4.96 | 4.99 | 4.99 | -9.76% | 19,067,100 |
| Mar 12, 2026 | 5.94 | 5.96 | 5.53 | 5.53 | 5.53 | -7.68% | 7,144,000 |
| Mar 11, 2026 | 6.13 | 6.22 | 5.97 | 5.99 | 5.99 | -2.76% | 2,302,900 |
| Mar 10, 2026 | 6.09 | 6.33 | 6.03 | 6.16 | 6.16 | 1.82% | 4,246,300 |
| Mar 9, 2026 | 5.95 | 6.06 | 5.88 | 6.05 | 6.05 | 0.83% | 4,211,100 |
| Mar 6, 2026 | 6.21 | 6.31 | 5.98 | 6.00 | 6.00 | -3.23% | 5,781,100 |
| Mar 5, 2026 | 6.43 | 6.50 | 6.20 | 6.20 | 6.20 | -3.13% | 5,471,700 |