Randon Sa Implementos Participacoes (RAPT4)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -3.54838709677 | 9.3 | 9.35 | 8.87 | 2005920 | 9.1049987 | PR |
| 4 | -0.23 | -2.5 | 9.2 | 9.62 | 8.36 | 2457500 | 9.1500457 | PR |
| 12 | -1.5 | -14.3266475645 | 10.47 | 10.83 | 8.05 | 2431834 | 9.20598619 | PR |
| 26 | -2.2 | -19.6956132498 | 11.17 | 11.82 | 8.05 | 2551594 | 10.19489048 | PR |
| 52 | -2.24 | -19.9821587868 | 11.21 | 13.57 | 8.05 | 2419425 | 10.62247293 | PR |
| 156 | -1.54 | -14.6527117031 | 10.51 | 13.57 | 7.07 | 2386269 | 10.24228571 | PR |
| 260 | -2.59 | -22.4048442907 | 11.56 | 16.79 | 3.96 | 2873261 | 10.93284556 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 8.97 | -0.03 | -0.33 | 8.95 | 9.17 | 8.91 | 9998900 |
| 1740691740 | 9 | 0.01 | 0.11 | 8.95 | 9.08 | 8.8699999 | 1730100 |
| 1740605400 | 8.99 | -0.15 | -1.64 | 9.21 | 9.22 | 8.95 | 2100400 |
| 1740519000 | 9.14 | 0.07 | 0.77 | 9.0399999 | 9.15 | 9 | 1938200 |
| 1740432540 | 9.07 | -0.19 | -2.05 | 9.26 | 9.35 | 9.0399999 | 1605700 |
| 1740173400 | 9.26 | -0.02 | -0.22 | 9.3 | 9.3 | 9.1 | 2655200 |
| 1740087000 | 9.28 | 0.03 | 0.32 | 9.32 | 9.33 | 9.19 | 2300900 |
| 1740000540 | 9.25 | -0.26 | -2.73 | 9.5 | 9.5 | 9.24 | 3059800 |
| 1739914140 | 9.51 | -0.04 | -0.42 | 9.53 | 9.57 | 9.41 | 2172300 |
| 1739827800 | 9.55 | 0.1 | 1.06 | 9.45 | 9.6199999 | 9.4 | 1954000 |
| 1739568600 | 9.45 | 0.21 | 2.27 | 9.3 | 9.53 | 9.16 | 3921900 |
| 1739482140 | 9.24 | -0.01 | -0.11 | 9.26 | 9.32 | 9.13 | 2731300 |
| 1739395740 | 9.25 | -0.25 | -2.63 | 9.44 | 9.45 | 9.17 | 3198300 |
| 1739309400 | 9.5 | 0.59 | 6.62 | 8.97 | 9.5 | 8.96 | 2583000 |
| 1739222940 | 8.91 | 0.33 | 3.85 | 8.6199999 | 8.98 | 8.61 | 1829100 |
| 1738963800 | 8.58 | -0.15 | -1.72 | 8.73 | 8.7899999 | 8.36 | 3313100 |
| 1738877340 | 8.73 | -0.19 | -2.13 | 8.94 | 8.98 | 8.7 | 3436200 |
| 1738790940 | 8.92 | -0.18 | -1.98 | 9.09 | 9.1 | 8.78 | 2199600 |
| 1738704600 | 9.1 | -0.15 | -1.62 | 9.25 | 9.25 | 8.92 | 2389000 |
| 1738618200 | 9.25 | 0.14 | 1.54 | 9.08 | 9.25 | 9.0399999 | 1399200 |
| 1738358940 | 9.11 | -0.09 | -0.98 | 9.2 | 9.4 | 9.11 | 2632700 |
| 1738272540 | 9.2 | 0.3 | 3.37 | 8.92 | 9.31 | 8.92 | 3592900 |
| 1738186200 | 8.9 | -0.04 | -0.45 | 8.96 | 8.99 | 8.84 | 1419700 |
| 1738099740 | 8.94 | -0.03 | -0.33 | 8.99 | 9.0399999 | 8.86 | 1125100 |
| 1738013340 | 8.97 | 0.14 | 1.59 | 8.85 | 9.03 | 8.77 | 1805900 |
| 1737754200 | 8.83 | 0.26 | 3.03 | 8.5399999 | 8.94 | 8.53 | 2243500 |
| 1737667740 | 8.57 | -0.17 | -1.95 | 8.77 | 8.84 | 8.47 | 2391200 |
| 1737581400 | 8.74 | 0.05 | 0.58 | 8.77 | 8.9 | 8.6199999 | 3347800 |
| 1737495000 | 8.69 | 0.53 | 6.50 | 8.2 | 8.78 | 8.2 | 5387700 |
| 1737408600 | 8.16 | 0.04 | 0.49 | 8.26 | 8.52 | 8.05 | 4163800 |
| 1737149400 | 8.1199999 | -0.15 | -1.81 | 8.2899999 | 8.42 | 8.06 | 2735700 |
| 1737062940 | 8.27 | -0.41 | -4.72 | 8.57 | 8.66 | 8.27 | 3316900 |
| 1736976540 | 8.68 | 0.31 | 3.70 | 8.38 | 8.8 | 8.32 | 4635300 |
| 1736890140 | 8.3699999 | -0.18 | -2.11 | 8.55 | 8.58 | 8.27 | 3712600 |
| 1736803740 | 8.55 | -0.35 | -3.93 | 8.9 | 8.96 | 8.52 | 3125500 |
| 1736544540 | 8.9 | -0.41 | -4.40 | 9.33 | 9.3699999 | 8.88 | 3299000 |
| 1736458140 | 9.31 | -0.1 | -1.06 | 9.45 | 9.47 | 9.23 | 2336800 |
| 1736371740 | 9.41 | -0.14 | -1.47 | 9.53 | 9.6 | 9.35 | 2849700 |
| 1736285400 | 9.55 | -0.28 | -2.85 | 9.9 | 9.94 | 9.5399999 | 2603900 |
| 1736198940 | 9.83 | 0.13 | 1.34 | 9.7 | 9.92 | 9.68 | 1811300 |
| 1735939740 | 9.7 | -0.25 | -2.51 | 9.95 | 10.11 | 9.63 | 1969900 |
| 1735853400 | 9.95 | 0.05 | 0.51 | 9.89 | 10.09 | 9.78 | 2499600 |
| 1735594200 | 9.9 | 0.01 | 0.10 | 9.91 | 9.98 | 9.8 | 1099100 |
| 1735334940 | 9.89 | 0.03 | 0.30 | 10.02 | 10.02 | 9.78 | 951400 |
| 1735248540 | 9.86 | 0.09 | 0.92 | 9.75 | 9.9 | 9.72 | 1181000 |
| 1734989340 | 9.77 | -0.24 | -2.40 | 9.99 | 10.05 | 9.77 | 1393100 |
| 1734730200 | 10.01 | -0.05 | -0.50 | 9.88 | 10.17 | 9.82 | 1981100 |
| 1734643800 | 10.06 | 0.18 | 1.82 | 9.78 | 10.15 | 9.78 | 2126600 |
| 1734557400 | 9.88 | -0.27 | -2.66 | 10.15 | 10.19 | 9.83 | 3708700 |
| 1734470940 | 10.15 | -0.01 | -0.10 | 10.13 | 10.3 | 10.08 | 1458600 |
| 1734384540 | 10.16 | -0.07 | -0.68 | 10.25 | 10.28 | 10.13 | 1775000 |
| 1734125340 | 10.23 | -0.02 | -0.20 | 10.23 | 10.41 | 10.17 | 1424700 |
| 1734039000 | 10.25 | -0.31 | -2.94 | 10.52 | 10.52 | 10.11 | 2627600 |
| 1733952540 | 10.56 | 0.05 | 0.48 | 10.54 | 10.83 | 10.35 | 1119600 |
| 1733866140 | 10.51 | 0.26 | 2.54 | 10.35 | 10.53 | 10.3 | 1376100 |
| 1733779740 | 10.25 | 0.04 | 0.39 | 10.3 | 10.5 | 10.21 | 1666900 |
| 1733520600 | 10.21 | -0.31 | -2.95 | 10.47 | 10.6 | 10.19 | 2769400 |
| 1733434200 | 10.52 | 0.18 | 1.74 | 10.37 | 10.79 | 10.37 | 2192600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
