Randon Sa Implementos Participacoes (RAPT4F)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288600 | 10.76 | -0.12 | -1.10 | 10.9 | 11.01 | 10.6 | 7595 |
| 1722029400 | 10.88 | 0.14 | 1.30 | 10.82 | 10.97 | 10.67 | 7951 |
| 1721943000 | 10.74 | -0.51 | -4.53 | 11.18 | 11.27 | 10.73 | 6777 |
| 1721856600 | 11.25 | -0.2 | -1.75 | 11.51 | 11.61 | 11.15 | 7776 |
| 1721770140 | 11.45 | -0.47 | -3.94 | 11.72 | 11.85 | 11.44 | 7309 |
| 1721683800 | 11.92 | 0.35 | 3.03 | 11.8 | 11.95 | 11.63 | 7568 |
| 1721424600 | 11.57 | -0.49 | -4.06 | 11.8 | 11.95 | 11.54 | 5707 |
| 1721338200 | 12.06 | -0.26 | -2.11 | 12.36 | 12.4 | 11.76 | 8624 |
| 1721251800 | 12.32 | 0.12 | 0.98 | 12.18 | 12.5 | 12.12 | 7858 |
| 1721165340 | 12.2 | 0 | 0.00 | 12.31 | 12.45 | 12.08 | 8768 |
| 1721079000 | 12.2 | -0.14 | -1.13 | 12.28 | 12.47 | 12.2 | 7834 |
| 1720819800 | 12.34 | 0.28 | 2.32 | 12.16 | 12.4 | 12 | 11056 |
| 1720733400 | 12.06 | 0.31 | 2.64 | 11.78 | 12.14 | 11.78 | 9301 |
| 1720647000 | 11.75 | 0.23 | 2.00 | 11.56 | 11.94 | 11.56 | 9443 |
| 1720560540 | 11.52 | 0.09 | 0.79 | 11.31 | 11.7 | 11.31 | 7777 |
| 1720474200 | 11.43 | -0.49 | -4.11 | 11.74 | 11.79 | 11.37 | 9276 |
| 1720215000 | 11.92 | 0.02 | 0.17 | 11.92 | 12.07 | 11.76 | 8986 |
| 1720128540 | 11.9 | 0.29 | 2.50 | 11.61 | 12.05 | 11.52 | 11020 |
| 1720042200 | 11.61 | 0.59 | 5.35 | 11.15 | 11.7 | 11.15 | 13642 |
| 1719955800 | 11.02 | -0.37 | -3.25 | 11.38 | 11.44 | 11.01 | 11056 |
| 1719869400 | 11.39 | 0.43 | 3.92 | 10.96 | 11.42 | 10.83 | 14056 |
| 1719610200 | 10.96 | -0.14 | -1.26 | 11.1 | 11.23 | 10.95 | 8272 |
| 1719523800 | 11.1 | 0.4 | 3.74 | 10.97 | 11.1 | 10.7 | 7620 |
| 1719437400 | 10.7 | -0.18 | -1.65 | 10.79 | 10.97 | 10.65 | 5943 |
| 1719351000 | 10.88 | 0.28 | 2.64 | 10.61 | 11.24 | 10.61 | 8338 |
| 1719264600 | 10.6 | 0.39 | 3.82 | 10.21 | 10.6 | 10.15 | 8558 |
| 1719005400 | 10.21 | 0.18 | 1.79 | 10.19 | 10.38 | 10.1 | 9141 |
| 1718918940 | 10.03 | 0.71 | 7.62 | 9.3699999 | 10.22 | 9.3699999 | 12550 |
| 1718832540 | 9.32 | 0.26 | 2.87 | 9.1 | 9.5 | 9.1 | 7484 |
| 1718746200 | 9.06 | -0.1 | -1.09 | 9.09 | 9.25 | 9.0399999 | 8506 |
| 1718659800 | 9.16 | -0.17 | -1.82 | 9.3 | 9.3 | 9.05 | 7859 |
| 1718400600 | 9.33 | 0.21 | 2.30 | 9.23 | 9.4 | 9.1199999 | 7848 |
| 1718314200 | 9.1199999 | -0.23 | -2.46 | 9.35 | 9.35 | 9.1 | 6889 |
| 1718227800 | 9.35 | 0.13 | 1.41 | 9.17 | 9.58 | 9.17 | 8329 |
| 1718141400 | 9.22 | -0.01 | -0.11 | 9.2 | 9.26 | 9.1 | 6974 |
| 1718055000 | 9.23 | -0.13 | -1.39 | 9.36 | 9.36 | 9.1 | 8992 |
| 1717795800 | 9.36 | -0.01 | -0.11 | 9.45 | 9.45 | 9.2 | 9282 |
| 1717709400 | 9.3699999 | 0.14 | 1.52 | 9.2899999 | 9.46 | 9.11 | 7754 |
| 1717622940 | 9.23 | -0.14 | -1.49 | 9.39 | 9.45 | 9.09 | 9139 |
| 1717536600 | 9.3699999 | -0.06 | -0.64 | 9.41 | 9.43 | 9.07 | 14798 |
| 1717450200 | 9.43 | -0.21 | -2.18 | 9.52 | 9.7 | 9.38 | 12411 |
| 1717191000 | 9.64 | -0.21 | -2.13 | 9.76 | 9.76 | 9.51 | 11029 |
| 1717018140 | 9.85 | -0.17 | -1.70 | 9.92 | 9.92 | 9.7 | 8070 |
| 1716931740 | 10.02 | -0.07 | -0.69 | 10.19 | 10.25 | 9.8699999 | 7676 |
| 1716845340 | 10.09 | 0.14 | 1.41 | 9.92 | 10.18 | 9.91 | 7189 |
| 1716586200 | 9.95 | -0.1 | -1.00 | 10 | 10.02 | 9.83 | 7497 |
| 1716499800 | 10.05 | 0.12 | 1.21 | 9.92 | 10.06 | 9.76 | 8403 |
| 1716413340 | 9.93 | 0.13 | 1.33 | 9.85 | 9.97 | 9.64 | 9101 |
| 1716327000 | 9.8 | -0.02 | -0.20 | 9.7899999 | 9.8 | 9.53 | 13062 |
| 1716240600 | 9.82 | -0.11 | -1.11 | 9.91 | 10.05 | 9.72 | 14986 |
| 1715981400 | 9.93 | -0.17 | -1.68 | 10.1 | 10.1 | 9.85 | 10602 |
| 1715895000 | 10.1 | -0.01 | -0.10 | 10.13 | 10.22 | 9.86 | 11080 |
| 1715808600 | 10.11 | -0.2 | -1.94 | 10.3 | 10.4 | 10.03 | 9957 |
| 1715722200 | 10.31 | 0.31 | 3.10 | 9.99 | 10.34 | 9.95 | 8250 |
| 1715635800 | 10 | -0.24 | -2.34 | 10.25 | 10.37 | 10 | 7747 |
| 1715376600 | 10.24 | -0.14 | -1.35 | 10.39 | 10.74 | 10.15 | 8883 |
| 1715290140 | 10.38 | -0.54 | -4.95 | 10.91 | 10.91 | 9.7899999 | 22650 |
| 1715203800 | 10.92 | -0.32 | -2.85 | 11.18 | 11.2 | 10.92 | 6631 |
| 1715117400 | 11.24 | 0.07 | 0.63 | 11.2 | 11.43 | 11.07 | 7019 |
| 1715031000 | 11.17 | -0.02 | -0.18 | 11.24 | 11.44 | 11.16 | 8756 |
| 1714771800 | 11.19 | 0.48 | 4.48 | 10.75 | 11.27 | 10.75 | 9385 |
| 1714685400 | 10.71 | -0.02 | -0.19 | 10.73 | 11 | 10.7 | 9906 |
| 1714512600 | 10.73 | -0.46 | -4.11 | 11.1 | 11.32 | 10.67 | 10473 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
