Rigetti Computing, Inc. (BVMF:RGTI34)
Brazil · Delayed Price · Currency is BRL 100.03
+8.59 (9.39%)
At close: May 11, 2026
BVMF:RGTI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 91.99 | 101.50 | 90.42 | 100.03 | 100.03 | 9.39% | 5,731 |
| May 8, 2026 | 91.41 | 92.11 | 86.97 | 91.44 | 91.44 | 1.04% | 1,277 |
| May 7, 2026 | 94.11 | 96.23 | 89.43 | 90.50 | 90.50 | -8.12% | 5,192 |
| May 6, 2026 | 93.00 | 98.84 | 91.06 | 98.50 | 98.50 | 14.40% | 3,126 |
| May 5, 2026 | 89.10 | 90.22 | 84.50 | 86.10 | 86.10 | -2.39% | 672 |
| May 4, 2026 | 86.54 | 92.31 | 85.93 | 88.21 | 88.21 | 1.93% | 2,555 |
| Apr 30, 2026 | 84.99 | 86.62 | 80.05 | 86.54 | 86.54 | 1.81% | 1,008 |
| Apr 29, 2026 | 81.43 | 85.00 | 76.70 | 85.00 | 85.00 | 3.72% | 11,562 |
| Apr 28, 2026 | 85.00 | 85.00 | 80.60 | 81.95 | 81.95 | -2.72% | 3,336 |
| Apr 27, 2026 | 85.29 | 85.29 | 80.41 | 84.24 | 84.24 | -1.23% | 791 |
| Apr 24, 2026 | 86.07 | 86.07 | 81.00 | 85.29 | 85.29 | 1.79% | 2,801 |
| Apr 23, 2026 | 91.64 | 91.64 | 82.84 | 83.79 | 83.79 | -8.57% | 2,510 |
| Apr 22, 2026 | 97.41 | 97.41 | 89.22 | 91.64 | 91.64 | -5.93% | 4,466 |
| Apr 20, 2026 | 98.99 | 98.99 | 94.68 | 97.42 | 97.42 | 0.95% | 582 |
| Apr 17, 2026 | 95.40 | 99.57 | 95.40 | 96.50 | 96.50 | -0.17% | 3,710 |
| Apr 16, 2026 | 97.50 | 100.26 | 91.30 | 96.66 | 96.66 | -0.26% | 11,462 |
| Apr 15, 2026 | 90.20 | 97.45 | 87.50 | 96.91 | 96.91 | 14.93% | 17,105 |
| Apr 14, 2026 | 77.11 | 86.23 | 76.73 | 84.32 | 84.32 | 12.41% | 10,544 |
| Apr 13, 2026 | 74.12 | 75.87 | 71.37 | 75.01 | 75.01 | 1.20% | 1,519 |
| Apr 10, 2026 | 72.23 | 75.20 | 72.07 | 74.12 | 74.12 | 2.42% | 1,132 |
| Apr 9, 2026 | 74.33 | 74.33 | 71.67 | 72.37 | 72.37 | -2.64% | 1,192 |
| Apr 8, 2026 | 75.00 | 77.97 | 72.71 | 74.33 | 74.33 | 4.03% | 4,885 |
| Apr 7, 2026 | 71.61 | 71.96 | 69.05 | 71.45 | 71.45 | -1.87% | 2,466 |
| Apr 6, 2026 | 73.42 | 74.71 | 71.76 | 72.81 | 72.81 | -0.94% | 234 |
| Apr 2, 2026 | 69.00 | 73.50 | 66.33 | 73.50 | 73.50 | 5.24% | 2,863 |
| Apr 1, 2026 | 73.56 | 74.54 | 69.84 | 69.84 | 69.84 | -4.26% | 3,246 |
| Mar 31, 2026 | 67.28 | 72.97 | 67.28 | 72.95 | 72.95 | 7.75% | 6,065 |
| Mar 30, 2026 | 69.61 | 70.91 | 66.00 | 67.70 | 67.70 | -2.74% | 3,565 |
| Mar 27, 2026 | 74.96 | 74.96 | 69.52 | 69.61 | 69.61 | -7.57% | 1,295 |
| Mar 26, 2026 | 79.03 | 79.03 | 74.70 | 75.31 | 75.31 | -6.62% | 3,981 |
| Mar 25, 2026 | 82.66 | 85.17 | 77.32 | 80.65 | 80.65 | 0.80% | 5,909 |
| Mar 24, 2026 | 82.25 | 84.30 | 80.00 | 80.01 | 80.01 | -2.72% | 119 |
| Mar 23, 2026 | 79.46 | 82.88 | 78.14 | 82.25 | 82.25 | 5.79% | 1,366 |
| Mar 20, 2026 | 80.07 | 80.14 | 76.82 | 77.75 | 77.75 | -4.07% | 4,658 |
| Mar 19, 2026 | 81.00 | 81.80 | 77.90 | 81.05 | 81.05 | -1.45% | 1,317 |
| Mar 18, 2026 | 83.85 | 84.02 | 81.90 | 82.24 | 82.24 | -0.93% | 468 |
| Mar 17, 2026 | 84.01 | 85.39 | 82.39 | 83.01 | 83.01 | 0.01% | 6,406 |
| Mar 16, 2026 | 86.77 | 88.98 | 82.10 | 83.00 | 83.00 | -3.66% | 5,425 |
| Mar 13, 2026 | 84.00 | 89.50 | 84.00 | 86.15 | 86.15 | 2.74% | 492 |
| Mar 12, 2026 | 94.00 | 94.00 | 83.18 | 83.85 | 83.85 | -6.17% | 2,924 |
| Mar 11, 2026 | 88.00 | 89.63 | 85.90 | 89.36 | 89.36 | 1.57% | 210 |
| Mar 10, 2026 | 89.00 | 92.26 | 87.88 | 87.98 | 87.98 | 3.98% | 692 |
| Mar 9, 2026 | 87.21 | 91.20 | 84.40 | 84.61 | 84.61 | -2.98% | 3,204 |
| Mar 6, 2026 | 87.20 | 92.39 | 86.45 | 87.21 | 87.21 | -2.41% | 1,256 |
| Mar 5, 2026 | 89.19 | 89.47 | 84.00 | 89.36 | 89.36 | -7.88% | 2,794 |
| Mar 4, 2026 | 90.04 | 97.00 | 88.11 | 97.00 | 97.00 | 7.24% | 4,128 |
| Mar 3, 2026 | 91.50 | 91.50 | 86.50 | 90.45 | 90.45 | -1.15% | 499 |
| Mar 2, 2026 | 85.01 | 91.60 | 85.01 | 91.50 | 91.50 | 4.57% | 2,853 |
| Feb 27, 2026 | 91.00 | 93.42 | 85.83 | 87.50 | 87.50 | -9.27% | 7,617 |
| Feb 26, 2026 | 95.51 | 98.25 | 93.90 | 96.44 | 96.44 | 6.81% | 2,098 |