Randon Sa Implementos Participacoes (RAPT3F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1718918940 | 8.38 | 0.46 | 5.81 | 7.97 | 8.4 | 7.97 | 941 |
| 1718832540 | 7.92 | 0.22 | 2.86 | 7.89 | 8.05 | 7.79 | 1045 |
| 1718746200 | 7.7 | -0.12 | -1.53 | 7.84 | 7.88 | 7.7 | 934 |
| 1718659800 | 7.82 | -0.16 | -2.01 | 8.17 | 8.17 | 7.75 | 1606 |
| 1718400600 | 7.98 | 0.07 | 0.88 | 7.93 | 7.98 | 7.91 | 1311 |
| 1718314200 | 7.91 | -0.19 | -2.35 | 7.92 | 7.96 | 7.85 | 960 |
| 1718227800 | 8.1 | 0.12 | 1.50 | 7.9 | 8.14 | 7.9 | 706 |
| 1718141400 | 7.98 | 0 | 0.00 | 7.96 | 7.98 | 7.9 | 641 |
| 1718055000 | 7.98 | -0.13 | -1.60 | 8.1199999 | 8.1199999 | 7.86 | 1129 |
| 1717795800 | 8.11 | 0.03 | 0.37 | 8.13 | 8.16 | 7.95 | 839 |
| 1717709400 | 8.08 | 0.22 | 2.80 | 7.84 | 8.08 | 7.84 | 884 |
| 1717622940 | 7.86 | -0.16 | -2.00 | 8.11 | 8.1199999 | 7.81 | 1691 |
| 1717536600 | 8.02 | -0.16 | -1.96 | 8.23 | 8.23 | 7.97 | 1447 |
| 1717450200 | 8.18 | -0.02 | -0.24 | 8.2 | 8.22 | 8.11 | 1418 |
| 1717191000 | 8.2 | -0.26 | -3.07 | 8.48 | 8.48 | 8.2 | 1101 |
| 1717018140 | 8.46 | -0.2 | -2.31 | 8.68 | 8.68 | 8.28 | 1401 |
| 1716931740 | 8.66 | -0.04 | -0.46 | 8.69 | 8.78 | 8.5 | 938 |
| 1716845340 | 8.7 | 0.03 | 0.35 | 8.69 | 8.74 | 8.56 | 766 |
| 1716586200 | 8.67 | -0.08 | -0.91 | 8.77 | 8.77 | 8.56 | 1084 |
| 1716499800 | 8.75 | 0.05 | 0.57 | 8.72 | 8.76 | 8.64 | 648 |
| 1716413340 | 8.7 | 0.03 | 0.35 | 8.69 | 8.77 | 8.6 | 1534 |
| 1716327000 | 8.67 | -0.08 | -0.91 | 8.69 | 8.71 | 8.53 | 1042 |
| 1716240600 | 8.75 | -0.03 | -0.34 | 8.81 | 8.82 | 8.6199999 | 1377 |
| 1715981400 | 8.78 | 0.05 | 0.57 | 8.75 | 8.8699999 | 8.69 | 2582 |
| 1715895000 | 8.73 | -0.04 | -0.46 | 8.85 | 8.9 | 8.63 | 1917 |
| 1715808600 | 8.77 | -0.07 | -0.79 | 8.96 | 9.02 | 8.68 | 3996 |
| 1715722200 | 8.84 | 0.1 | 1.14 | 8.8 | 8.8699999 | 8.71 | 770 |
| 1715635800 | 8.74 | -0.36 | -3.96 | 9.1199999 | 9.1199999 | 8.7 | 1328 |
| 1715376600 | 9.1 | -0.16 | -1.73 | 9.13 | 9.3 | 8.97 | 670 |
| 1715290140 | 9.26 | -0.16 | -1.70 | 9.49 | 9.49 | 8.48 | 2437 |
| 1715203800 | 9.42 | -0.21 | -2.18 | 9.65 | 9.65 | 9.26 | 663 |
| 1715117400 | 9.63 | 0.26 | 2.77 | 9.6 | 9.63 | 9.41 | 646 |
| 1715031000 | 9.3699999 | 0.03 | 0.32 | 9.5 | 9.59 | 9.36 | 713 |
| 1714771800 | 9.34 | 0.08 | 0.86 | 9.42 | 9.55 | 9.24 | 813 |
| 1714685400 | 9.26 | 0.05 | 0.54 | 9.13 | 9.2899999 | 9.05 | 1278 |
| 1714512600 | 9.21 | -0.09 | -0.97 | 9.41 | 9.44 | 9.05 | 1083 |
| 1714426200 | 9.3 | -0.45 | -4.62 | 9.77 | 9.77 | 9.3 | 919 |
| 1714167000 | 9.75 | 0.19 | 1.99 | 9.9 | 9.9 | 9.45 | 776 |
| 1714080540 | 9.56 | -0.25 | -2.55 | 10.09 | 10.09 | 9.38 | 960 |
| 1713994200 | 9.81 | 0.31 | 3.26 | 9.72 | 9.81 | 9.55 | 464 |
| 1713907800 | 9.5 | -0.43 | -4.33 | 9.75 | 9.75 | 9.5 | 1021 |
| 1713821340 | 9.93 | -0.15 | -1.49 | 10.09 | 10.09 | 9.77 | 982 |
| 1713562200 | 10.08 | -0.02 | -0.20 | 10.19 | 10.19 | 9.97 | 515 |
| 1713475800 | 10.1 | -0.28 | -2.70 | 10.4 | 10.4 | 10.02 | 427 |
| 1713389400 | 10.38 | 0.02 | 0.19 | 10.4 | 10.54 | 10.29 | 421 |
| 1713302940 | 10.36 | -0.44 | -4.07 | 10.77 | 10.78 | 10.36 | 1219 |
| 1713216600 | 10.8 | -0.2 | -1.82 | 11 | 11.03 | 10.76 | 660 |
| 1712957400 | 11 | -0.12 | -1.08 | 11.07 | 11.1 | 10.79 | 500 |
| 1712870940 | 11.12 | 0.02 | 0.18 | 10.98 | 11.12 | 10.98 | 409 |
| 1712784540 | 11.1 | 0.02 | 0.18 | 11.15 | 11.22 | 11.1 | 383 |
| 1712698140 | 11.08 | 0.19 | 1.74 | 10.67 | 11.21 | 10.67 | 587 |
| 1712611740 | 10.89 | 0.33 | 3.13 | 10.59 | 10.89 | 10.51 | 770 |
| 1712352600 | 10.56 | -0.1 | -0.94 | 10.76 | 10.76 | 10.47 | 544 |
| 1712266140 | 10.66 | 0.04 | 0.38 | 10.62 | 10.72 | 10.48 | 728 |
| 1712179740 | 10.62 | 0.11 | 1.05 | 10.58 | 10.62 | 10.38 | 428 |
| 1712093400 | 10.51 | -0.08 | -0.76 | 10.43 | 10.6 | 10.37 | 350 |
| 1712006940 | 10.59 | 0 | 0.00 | 10.78 | 10.78 | 10.41 | 971 |
| 1711661400 | 10.59 | 0.01 | 0.09 | 10.56 | 10.87 | 10.5 | 722 |
| 1711574940 | 10.58 | -0.23 | -2.13 | 10.8 | 10.8 | 10.53 | 1014 |
| 1711488540 | 10.81 | -0.09 | -0.83 | 10.91 | 11.02 | 10.64 | 940 |
| 1711402140 | 10.9 | -0.06 | -0.55 | 10.85 | 10.98 | 10.71 | 340 |
| 1711143000 | 10.96 | -0.06 | -0.54 | 11.03 | 11.05 | 10.88 | 428 |
| 1711056600 | 11.02 | -0.22 | -1.96 | 11.23 | 11.29 | 11.02 | 493 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
