Randoncorp S.A. RAPT3
BMFBOVESPA · Brazil · Producer Manufacturing
BRL 8.22-0.16 (-1.91%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 8.22 | -1.91% | BRL 8.19 | BRL 8.40 | BRL 8.19 | 5.20K |
| 2026-09-30 | BRL 8.38 | +2.32% | BRL 8.30 | BRL 8.38 | BRL 8.15 | 23.50K |
| 2026-09-29 | BRL 8.19 | -1.33% | BRL 8.09 | BRL 8.32 | BRL 8.06 | 15.70K |
| 2026-09-28 | BRL 8.30 | -0.48% | BRL 8.22 | BRL 8.30 | BRL 8.12 | 16.50K |
| 2026-09-25 | BRL 8.34 | -2.00% | BRL 8.43 | BRL 8.43 | BRL 8.29 | 17.60K |
| 2026-09-24 | BRL 8.51 | -0.47% | BRL 8.55 | BRL 8.55 | BRL 8.45 | 6.10K |
| 2026-09-23 | BRL 8.55 | +0.35% | BRL 8.50 | BRL 8.60 | BRL 8.45 | 20.40K |
| 2026-09-22 | BRL 8.52 | -2.63% | BRL 8.62 | BRL 8.70 | BRL 8.52 | 31.90K |
| 2026-09-21 | BRL 8.75 | -0.57% | BRL 8.64 | BRL 8.80 | BRL 8.62 | 14.60K |
| 2026-09-18 | BRL 8.80 | +2.33% | BRL 8.58 | BRL 8.80 | BRL 8.43 | 43.80K |
| 2026-09-17 | BRL 8.60 | -1.38% | BRL 8.51 | BRL 8.81 | BRL 8.51 | 32.70K |
| 2026-09-16 | BRL 8.72 | +0.46% | BRL 8.66 | BRL 8.73 | BRL 8.51 | 56.10K |
| 2026-09-15 | BRL 8.68 | +1.05% | BRL 8.35 | BRL 8.68 | BRL 8.35 | 59.10K |
| 2026-09-14 | BRL 8.59 | 0.00% | BRL 8.43 | BRL 8.59 | BRL 8.28 | 28.60K |
| 2026-09-11 | BRL 8.59 | -1.94% | BRL 8.71 | BRL 8.71 | BRL 8.47 | 17.20K |
| 2026-09-10 | BRL 8.76 | +3.18% | BRL 8.49 | BRL 8.76 | BRL 8.43 | 87.20K |
| 2026-09-09 | BRL 8.49 | -0.12% | BRL 8.29 | BRL 8.49 | BRL 8.28 | 44.20K |
| 2026-09-08 | BRL 8.50 | +0.71% | BRL 8.50 | BRL 8.59 | BRL 8.32 | 74.10K |
| 2026-09-04 | BRL 8.44 | -0.71% | BRL 8.42 | BRL 8.44 | BRL 8.26 | 138.20K |
| 2026-09-03 | BRL 8.50 | -2.52% | BRL 8.80 | BRL 8.80 | BRL 8.39 | 70.70K |
| 2026-09-02 | BRL 8.72 | +1.28% | BRL 8.47 | BRL 8.90 | BRL 8.47 | 120.00K |
| 2026-09-01 | BRL 8.61 | +1.41% | BRL 8.49 | BRL 8.62 | BRL 8.41 | 74.00K |
| 2026-08-31 | BRL 8.49 | +2.54% | BRL 8.39 | BRL 8.49 | BRL 8.24 | 87.20K |
| 2026-08-28 | BRL 8.28 | +1.60% | BRL 8.15 | BRL 8.28 | BRL 8.08 | 26.80K |
| 2026-08-27 | BRL 8.15 | +0.62% | BRL 8.09 | BRL 8.16 | BRL 8.00 | 58.20K |
| 2026-08-26 | BRL 8.10 | -0.12% | BRL 8.05 | BRL 8.14 | BRL 8.04 | 64.40K |
| 2026-08-25 | BRL 8.11 | +3.97% | BRL 7.78 | BRL 8.11 | BRL 7.78 | 61.40K |
| 2026-08-24 | BRL 7.80 | +0.26% | BRL 7.75 | BRL 7.89 | BRL 7.71 | 26.70K |
| 2026-08-21 | BRL 7.78 | +3.73% | BRL 7.51 | BRL 7.80 | BRL 7.50 | 34.70K |
| 2026-08-20 | BRL 7.50 | +1.21% | BRL 7.39 | BRL 7.50 | BRL 7.39 | 30.40K |
| 2026-08-19 | BRL 7.41 | +1.51% | BRL 7.31 | BRL 7.43 | BRL 7.31 | 35.70K |
| 2026-08-18 | BRL 7.30 | +1.11% | BRL 7.21 | BRL 7.30 | BRL 7.19 | 62.60K |
| 2026-08-17 | BRL 7.22 | 0.00% | BRL 7.15 | BRL 7.26 | BRL 7.15 | 23.10K |
| 2026-08-14 | BRL 7.22 | +0.84% | BRL 7.08 | BRL 7.33 | BRL 6.98 | 227.00K |
| 2026-08-13 | BRL 7.16 | +0.42% | BRL 7.02 | BRL 7.23 | BRL 7.02 | 68.10K |
| 2026-08-12 | BRL 7.13 | +4.39% | BRL 6.86 | BRL 7.20 | BRL 6.76 | 226.90K |
| 2026-08-11 | BRL 6.83 | -1.30% | BRL 6.91 | BRL 6.95 | BRL 6.81 | 136.70K |
| 2026-08-07 | BRL 6.92 | -1.28% | BRL 7.02 | BRL 7.02 | BRL 6.82 | 83.80K |
| 2026-08-06 | BRL 7.01 | +3.24% | BRL 6.77 | BRL 7.01 | BRL 6.77 | 143.30K |
| 2026-08-05 | BRL 6.79 | +0.59% | BRL 6.77 | BRL 6.93 | BRL 6.77 | 62.20K |
| 2026-08-04 | BRL 6.75 | +0.45% | BRL 6.78 | BRL 6.96 | BRL 6.70 | 125.20K |
| 2026-08-03 | BRL 6.72 | +41.77% | BRL 6.85 | BRL 7.04 | BRL 6.53 | 528.40K |
| 2026-07-31 | BRL 4.74 | -0.21% | BRL 4.68 | BRL 4.74 | BRL 4.66 | 7.30K |
| 2026-07-30 | BRL 4.75 | +1.93% | BRL 4.66 | BRL 4.75 | BRL 4.66 | 11.80K |
| 2026-07-29 | BRL 4.66 | -0.21% | BRL 4.67 | BRL 4.70 | BRL 4.64 | 3.00K |
| 2026-07-28 | BRL 4.67 | +3.09% | BRL 4.53 | BRL 4.67 | BRL 4.53 | 5.90K |
| 2026-07-27 | BRL 4.53 | +0.44% | BRL 4.55 | BRL 4.60 | BRL 4.50 | 44.10K |
| 2026-07-24 | BRL 4.51 | -0.44% | BRL 4.57 | BRL 4.65 | BRL 4.50 | 39.10K |
| 2026-07-23 | BRL 4.53 | -0.66% | BRL 4.56 | BRL 4.59 | BRL 4.51 | 41.60K |
| 2026-07-22 | BRL 4.56 | -0.87% | BRL 4.68 | BRL 4.72 | BRL 4.56 | 108.70K |
| 2026-07-21 | BRL 4.60 | -2.75% | BRL 4.71 | BRL 4.71 | BRL 4.60 | 16.10K |
| 2026-07-20 | BRL 4.73 | +1.50% | BRL 4.65 | BRL 4.82 | BRL 4.65 | 12.40K |
| 2026-07-17 | BRL 4.66 | -2.71% | BRL 4.92 | BRL 4.92 | BRL 4.66 | 9.90K |
| 2026-07-16 | BRL 4.79 | -1.44% | BRL 4.86 | BRL 4.86 | BRL 4.79 | 2.00K |
| 2026-07-15 | BRL 4.86 | -0.21% | BRL 4.87 | BRL 4.89 | BRL 4.76 | 4.50K |
| 2026-07-14 | BRL 4.87 | +4.73% | BRL 4.69 | BRL 4.89 | BRL 4.69 | 15.30K |
| 2026-07-13 | BRL 4.65 | -1.06% | BRL 4.72 | BRL 4.75 | BRL 4.65 | 4.00K |
| 2026-07-10 | BRL 4.70 | +3.75% | BRL 4.57 | BRL 4.71 | BRL 4.57 | 34.40K |
| 2026-07-09 | BRL 4.53 | +1.34% | BRL 4.47 | BRL 4.53 | BRL 4.46 | 9.90K |
| 2026-07-08 | BRL 4.47 | +0.68% | BRL 4.42 | BRL 4.47 | BRL 4.32 | 7.30K |
| 2026-07-07 | BRL 4.44 | -1.11% | BRL 4.55 | BRL 4.56 | BRL 4.44 | 7.30K |
| 2026-07-06 | BRL 4.49 | -1.54% | BRL 4.52 | BRL 4.52 | BRL 4.48 | 10.90K |
| 2026-07-03 | BRL 4.56 | +2.01% | BRL 4.52 | BRL 4.69 | BRL 4.52 | 2.20K |
| 2026-07-02 | BRL 4.47 | -2.19% | BRL 4.57 | BRL 4.65 | BRL 4.47 | 8.70K |
| 2026-07-01 | BRL 4.57 | +1.11% | BRL 4.49 | BRL 4.58 | BRL 4.46 | 5.30K |
| 2026-06-30 | BRL 4.52 | -1.74% | BRL 4.51 | BRL 4.63 | BRL 4.49 | 5.30K |
| 2026-06-29 | BRL 4.60 | +0.66% | BRL 4.52 | BRL 4.60 | BRL 4.52 | 5.60K |
| 2026-06-26 | BRL 4.57 | +3.86% | BRL 4.41 | BRL 4.58 | BRL 4.41 | 9.10K |
| 2026-06-25 | BRL 4.40 | +2.56% | BRL 4.40 | BRL 4.47 | BRL 4.33 | 11.90K |
| 2026-06-24 | BRL 4.29 | -4.03% | BRL 4.46 | BRL 4.46 | BRL 4.21 | 30.40K |
| 2026-06-23 | BRL 4.47 | -1.97% | BRL 4.60 | BRL 4.60 | BRL 4.47 | 9.60K |
| 2026-06-22 | BRL 4.56 | -2.77% | BRL 4.70 | BRL 4.70 | BRL 4.52 | 15.70K |
| 2026-06-19 | BRL 4.69 | -0.42% | BRL 4.72 | BRL 4.72 | BRL 4.69 | 3.50K |
| 2026-06-18 | BRL 4.71 | -0.42% | BRL 4.73 | BRL 4.79 | BRL 4.71 | 13.00K |
| 2026-06-17 | BRL 4.73 | -3.07% | BRL 4.89 | BRL 4.90 | BRL 4.73 | 29.30K |
| 2026-06-16 | BRL 4.88 | +0.41% | BRL 4.84 | BRL 5.00 | BRL 4.84 | 7.40K |
| 2026-06-15 | BRL 4.86 | -0.61% | BRL 5.08 | BRL 5.24 | BRL 4.82 | 118.20K |
| 2026-06-12 | BRL 4.89 | -2.20% | BRL 4.95 | BRL 4.99 | BRL 4.88 | 23.30K |
| 2026-06-11 | BRL 5.00 | +6.16% | BRL 5.08 | BRL 5.08 | BRL 4.88 | 18.50K |
| 2026-06-10 | BRL 4.71 | -6.73% | BRL 5.01 | BRL 5.01 | BRL 4.71 | 12.00K |
| 2026-06-09 | BRL 5.05 | +0.80% | BRL 5.03 | BRL 5.05 | BRL 5.03 | 4.60K |
| 2026-06-08 | BRL 5.01 | -0.20% | BRL 5.03 | BRL 5.03 | BRL 5.01 | 500 |
| 2026-06-05 | BRL 5.02 | +1.01% | BRL 4.96 | BRL 5.04 | BRL 4.91 | 7.10K |
| 2026-06-03 | BRL 4.97 | -3.12% | BRL 5.13 | BRL 5.13 | BRL 4.96 | 18.80K |
| 2026-06-02 | BRL 5.13 | +2.60% | BRL 5.05 | BRL 5.13 | BRL 5.05 | 2.10K |
| 2026-06-01 | BRL 5.00 | -1.77% | BRL 5.06 | BRL 5.11 | BRL 4.99 | 4.20K |
| 2026-05-29 | BRL 5.09 | -1.17% | BRL 5.15 | BRL 5.15 | BRL 5.05 | 2.60K |
| 2026-05-28 | BRL 5.15 | +1.78% | BRL 5.12 | BRL 5.15 | BRL 5.09 | 5.50K |
| 2026-05-27 | BRL 5.06 | -3.07% | BRL 5.22 | BRL 5.22 | BRL 5.06 | 4.90K |
| 2026-05-26 | BRL 5.22 | +2.35% | BRL 5.10 | BRL 5.25 | BRL 5.01 | 5.00K |