Rigetti Computing, Inc. (BVMF:RGTI34)
Brazil · Delayed Price · Currency is BRL 65.46
+7.71 (13.35%)
At close: Nov 6, 2026
BVMF:RGTI34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 56.64 | 65.46 | 55.86 | 65.46 | 65.46 | 13.35% | 9,090 |
| Nov 5, 2026 | 61.71 | 61.71 | 50.91 | 57.75 | 57.75 | -5.47% | 7,729 |
| Nov 4, 2026 | 61.33 | 63.00 | 59.59 | 61.09 | 61.09 | 0.61% | 2,743 |
| Nov 3, 2026 | 60.00 | 61.79 | 58.76 | 60.72 | 60.72 | -2.06% | 832 |
| Oct 30, 2026 | 62.40 | 62.40 | 59.00 | 62.00 | 62.00 | -3.14% | 5,500 |
| Oct 29, 2026 | 66.00 | 66.50 | 64.01 | 64.01 | 64.01 | -3.74% | 2,485 |
| Oct 28, 2026 | 66.53 | 66.88 | 64.52 | 66.50 | 66.50 | 0.18% | 3,767 |
| Oct 27, 2026 | 62.00 | 66.75 | 62.00 | 66.38 | 66.38 | 7.60% | 4,180 |
| Oct 26, 2026 | 63.00 | 63.18 | 61.32 | 61.69 | 61.69 | 3.04% | 25,967 |
| Oct 23, 2026 | 58.12 | 59.87 | 56.57 | 59.87 | 59.87 | 3.01% | 1,054 |
| Oct 22, 2026 | 58.20 | 59.36 | 57.25 | 58.12 | 58.12 | -4.47% | 6,797 |
| Oct 21, 2026 | 59.55 | 61.15 | 59.47 | 60.84 | 60.84 | 3.38% | 7,902 |
| Oct 20, 2026 | 58.90 | 59.95 | 56.97 | 58.85 | 58.85 | -0.86% | 12,650 |
| Oct 19, 2026 | 62.03 | 62.03 | 58.76 | 59.36 | 59.36 | -1.88% | 7,239 |
| Oct 16, 2026 | 63.00 | 63.50 | 59.96 | 60.50 | 60.50 | -6.04% | 25,454 |
| Oct 15, 2026 | 59.27 | 64.43 | 56.39 | 64.39 | 64.39 | 9.75% | 52,783 |
| Oct 14, 2026 | 62.40 | 62.44 | 58.50 | 58.67 | 58.67 | -9.14% | 15,151 |
| Oct 13, 2026 | 67.23 | 67.23 | 64.00 | 64.57 | 64.57 | -8.11% | 10,841 |
| Oct 9, 2026 | 71.12 | 71.94 | 68.58 | 70.27 | 70.27 | -1.18% | 5,190 |
| Oct 8, 2026 | 71.84 | 72.20 | 69.00 | 71.11 | 71.11 | -3.00% | 4,110 |
| Oct 7, 2026 | 74.31 | 74.37 | 72.26 | 73.31 | 73.31 | -2.51% | 4,415 |
| Oct 6, 2026 | 75.76 | 78.00 | 75.00 | 75.20 | 75.20 | -0.65% | 23,601 |
| Oct 5, 2026 | 76.88 | 76.88 | 73.97 | 75.69 | 75.69 | -4.70% | 4,102 |
| Oct 2, 2026 | 83.54 | 84.98 | 79.24 | 79.42 | 79.42 | -2.48% | 1,637 |
| Oct 1, 2026 | 81.79 | 83.06 | 81.00 | 81.44 | 81.44 | 0.53% | 830 |
| Sep 30, 2026 | 82.83 | 85.54 | 81.01 | 81.01 | 81.01 | -3.83% | 2,757 |
| Sep 29, 2026 | 84.20 | 85.52 | 82.76 | 84.24 | 84.24 | 0.96% | 1,316 |
| Sep 28, 2026 | 85.51 | 86.70 | 83.44 | 83.44 | 83.44 | -4.06% | 5,101 |
| Sep 25, 2026 | 85.99 | 89.59 | 85.29 | 86.97 | 86.97 | 1.47% | 5,216 |
| Sep 24, 2026 | 82.01 | 86.06 | 80.91 | 85.71 | 85.71 | 2.95% | 2,295 |
| Sep 23, 2026 | 88.25 | 90.39 | 82.73 | 83.25 | 83.25 | -1.54% | 7,002 |
| Sep 22, 2026 | 83.93 | 85.14 | 82.70 | 84.55 | 84.55 | 0.67% | 8,553 |
| Sep 21, 2026 | 82.47 | 84.39 | 82.47 | 83.99 | 83.99 | 4.92% | 19,697 |
| Sep 18, 2026 | 83.30 | 84.00 | 77.85 | 80.05 | 80.05 | -2.93% | 7,184 |
| Sep 17, 2026 | 78.50 | 83.25 | 78.50 | 82.47 | 82.47 | 5.74% | 7,117 |
| Sep 16, 2026 | 78.49 | 78.74 | 74.64 | 77.99 | 77.99 | 0.12% | 5,858 |
| Sep 15, 2026 | 79.14 | 79.74 | 77.45 | 77.90 | 77.90 | -2.81% | 2,382 |
| Sep 14, 2026 | 76.02 | 80.20 | 75.40 | 80.15 | 80.15 | 2.10% | 4,950 |
| Sep 11, 2026 | 78.25 | 80.29 | 77.00 | 78.50 | 78.50 | 0.93% | 2,654 |
| Sep 10, 2026 | 76.51 | 78.54 | 76.51 | 77.78 | 77.78 | -0.90% | 5,011 |
| Sep 9, 2026 | 81.10 | 81.10 | 77.70 | 78.49 | 78.49 | -2.24% | 6,688 |
| Sep 8, 2026 | 82.83 | 86.40 | 78.69 | 80.29 | 80.29 | 0.35% | 14,909 |
| Sep 4, 2026 | 77.67 | 80.01 | 77.23 | 80.01 | 80.01 | 3.00% | 4,602 |
| Sep 3, 2026 | 76.47 | 77.77 | 75.89 | 77.68 | 77.68 | 1.48% | 4,009 |
| Sep 2, 2026 | 77.25 | 77.25 | 75.40 | 76.55 | 76.55 | -0.91% | 2,374 |
| Sep 1, 2026 | 79.13 | 79.14 | 76.41 | 77.25 | 77.25 | -4.33% | 3,478 |
| Aug 31, 2026 | 80.59 | 81.52 | 79.58 | 80.75 | 80.75 | 0.20% | 3,894 |
| Aug 28, 2026 | 85.50 | 85.50 | 80.55 | 80.59 | 80.59 | -5.63% | 6,962 |
| Aug 27, 2026 | 83.81 | 86.20 | 83.56 | 85.40 | 85.40 | 3.45% | 9,280 |
| Aug 26, 2026 | 85.80 | 87.25 | 82.18 | 82.55 | 82.55 | -4.99% | 11,412 |