Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Brazil
BOV
Randon Sa Implementos Participacoes (RAPT3)
Randon Sa Implementos Participacoes (RAPT3) Historical

RAPT3 Randon Sa Implementos Participacoes

9.00

0.00 (0.00%)

May 13 2024 - Closed

Delayed by 15 minutes

RAPT3 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	9.00	-0.13	-1.42%	9.23	9.25	8.96	18,700
May 09 2024	9.13	-0.36	-3.79%	9.34	9.34	8.47	97,600
May 08 2024	9.49	-0.11	-1.15%	9.60	9.60	9.25	18,000
May 07 2024	9.60	0.00	0.00%	9.56	9.60	9.40	12,700
May 06 2024	9.60	0.10	1.05%	9.50	9.60	9.40	17,100
May 03 2024	9.50	0.23	2.48%	9.23	9.50	9.23	27,000
May 02 2024	9.27	0.26	2.89%	9.07	9.27	9.01	9,900
Apr 30 2024	9.01	-0.39	-4.15%	9.43	9.43	9.01	24,300
Apr 29 2024	9.40	-0.08	-0.84%	9.48	9.51	9.25	34,200
Apr 26 2024	9.48	0.06	0.64%	9.72	9.72	9.42	31,600
Apr 25 2024	9.42	-0.50	-5.04%	9.84	9.84	9.38	35,700
Apr 24 2024	9.92	0.37	3.87%	9.63	9.97	9.62	34,900
Apr 23 2024	9.55	-0.21	-2.15%	9.75	9.75	9.50	28,700
Apr 22 2024	9.76	-0.31	-3.08%	10.06	10.06	9.76	148,500
Apr 19 2024	10.07	-0.01	-0.10%	10.19	10.23	9.94	21,600
Apr 18 2024	10.08	0.04	0.40%	10.20	10.29	10.00	24,700
Apr 17 2024	10.04	-0.33	-3.18%	10.45	10.50	10.04	25,100
Apr 16 2024	10.37	-0.30	-2.81%	10.70	10.70	10.34	84,900
Apr 15 2024	10.67	-0.31	-2.82%	10.87	10.93	10.67	12,400
Apr 12 2024	10.98	-0.08	-0.72%	10.96	10.99	10.76	19,700
Apr 11 2024	11.06	-0.13	-1.16%	11.07	11.11	10.97	13,900
Apr 10 2024	11.19	-0.03	-0.27%	11.18	11.24	11.03	16,800
Apr 09 2024	11.22	0.29	2.65%	10.93	11.32	10.92	144,200
Apr 08 2024	10.93	0.37	3.50%	10.53	10.93	10.49	39,100
Apr 05 2024	10.56	-0.20	-1.86%	10.55	10.60	10.43	24,500
Apr 04 2024	10.76	0.20	1.89%	10.55	10.76	10.50	71,400
Apr 03 2024	10.56	0.17	1.64%	10.48	10.66	10.34	33,500
Apr 02 2024	10.39	-0.12	-1.14%	10.46	10.58	10.36	19,900
Apr 01 2024	10.51	-0.27	-2.50%	10.71	10.76	10.40	101,600
Mar 28 2024	10.78	0.19	1.79%	10.55	10.80	10.49	100,800
Mar 27 2024	10.59	-0.07	-0.66%	10.68	10.69	10.53	64,600
Mar 26 2024	10.66	-0.25	-2.29%	10.98	10.98	10.60	57,800
Mar 25 2024	10.91	-0.13	-1.18%	10.90	10.96	10.81	11,900
Mar 22 2024	11.04	0.06	0.55%	10.96	11.09	10.87	12,600
Mar 21 2024	10.98	-0.42	-3.68%	11.29	11.29	10.96	31,300
Mar 20 2024	11.40	0.27	2.43%	11.14	11.40	10.86	26,600
Mar 19 2024	11.13	-0.30	-2.62%	11.44	11.44	11.13	37,400
Mar 18 2024	11.43	0.03	0.26%	11.39	11.43	11.29	5,000
Mar 15 2024	11.40	0.13	1.15%	11.23	11.40	11.14	8,700
Mar 14 2024	11.27	-0.01	-0.09%	11.16	11.27	11.16	5,100
Mar 13 2024	11.28	-0.01	-0.09%	11.02	11.28	10.75	25,100
Mar 12 2024	11.29	0.15	1.35%	11.14	11.29	10.93	7,000
Mar 11 2024	11.14	0.07	0.63%	11.04	11.14	10.90	5,800
Mar 08 2024	11.07	-0.13	-1.16%	11.14	11.23	10.86	7,500
Mar 07 2024	11.20	0.43	3.99%	10.98	11.20	10.87	7,800
Mar 06 2024	10.77	-0.03	-0.28%	10.80	10.81	10.77	5,100
Mar 05 2024	10.80	0.05	0.47%	10.66	10.80	10.66	2,200
Mar 04 2024	10.75	0.02	0.19%	10.74	10.92	10.66	4,200
Mar 01 2024	10.73	0.07	0.66%	10.67	10.77	10.64	7,600
Feb 29 2024	10.66	0.05	0.47%	10.62	10.70	10.55	6,200
Feb 28 2024	10.61	-0.05	-0.47%	10.78	10.80	10.58	7,500
Feb 27 2024	10.66	0.20	1.91%	10.59	10.85	10.59	18,800
Feb 26 2024	10.46	-0.11	-1.04%	10.51	10.64	10.46	5,100
Feb 23 2024	10.57	-0.03	-0.28%	10.67	10.67	10.52	1,500
Feb 22 2024	10.60	-0.03	-0.28%	10.63	10.70	10.59	7,500
Feb 21 2024	10.63	0.12	1.14%	10.61	10.63	10.51	12,900
Feb 20 2024	10.51	-0.43	-3.93%	10.79	10.79	10.45	30,600
Feb 19 2024	10.94	0.32	3.01%	10.52	10.94	10.46	7,700
Feb 16 2024	10.62	0.16	1.53%	10.44	10.70	10.35	9,800
Feb 15 2024	10.46	-0.04	-0.38%	10.50	10.50	10.34	14,200
Feb 14 2024	10.50	-0.02	-0.19%	10.52	10.68	10.38	8,100

Delayed Upgrade Clock