Randoncorp S.A. (BVMF:RAPT3)
Brazil
· Delayed Price · Currency is BRL 6.27
-0.37 (-5.57%)
At close: Dec 5, 2025
Randoncorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.79 | 6.85 | 6.25 | 6.27 | 6.27 | -5.57% | 24,900 |
| Dec 4, 2025 | 6.55 | 6.78 | 6.55 | 6.64 | 6.64 | 1.53% | 21,700 |
| Dec 3, 2025 | 6.61 | 6.89 | 6.52 | 6.54 | 6.54 | -2.10% | 34,100 |
| Dec 2, 2025 | 6.75 | 6.75 | 6.60 | 6.68 | 6.68 | 1.67% | 58,200 |
| Dec 1, 2025 | 6.75 | 6.75 | 6.45 | 6.57 | 6.57 | -1.79% | 41,400 |
| Nov 28, 2025 | 6.13 | 6.74 | 6.13 | 6.69 | 6.69 | 6.19% | 25,900 |
| Nov 27, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 1.61% | 7,200 |
| Nov 26, 2025 | 6.03 | 6.36 | 5.99 | 6.20 | 6.20 | 1.97% | 11,000 |
| Nov 25, 2025 | 5.99 | 6.08 | 5.89 | 6.08 | 6.08 | 2.01% | 7,300 |
| Nov 24, 2025 | 5.88 | 6.00 | 5.85 | 5.96 | 5.96 | 1.36% | 7,600 |
| Nov 21, 2025 | 5.92 | 6.00 | 5.88 | 5.88 | 5.88 | -0.34% | 8,100 |
| Nov 19, 2025 | 5.99 | 6.15 | 5.88 | 5.90 | 5.90 | -2.48% | 13,400 |
| Nov 18, 2025 | 6.00 | 6.28 | 5.94 | 6.05 | 6.05 | -0.66% | 12,900 |
| Nov 17, 2025 | 6.31 | 6.36 | 6.09 | 6.09 | 6.09 | -2.56% | 7,900 |
| Nov 14, 2025 | 6.15 | 6.35 | 6.14 | 6.25 | 6.25 | -1.42% | 3,300 |
| Nov 13, 2025 | 6.02 | 6.35 | 6.02 | 6.34 | 6.34 | 4.45% | 39,100 |
| Nov 12, 2025 | 6.07 | 6.14 | 5.97 | 6.07 | 6.07 | -2.10% | 14,000 |
| Nov 11, 2025 | 6.02 | 6.20 | 6.02 | 6.20 | 6.20 | 4.03% | 31,200 |
| Nov 10, 2025 | 5.96 | 6.01 | 5.88 | 5.96 | 5.96 | 0.51% | 5,000 |
| Nov 7, 2025 | 5.98 | 6.02 | 5.91 | 5.93 | 5.93 | -0.17% | 19,900 |
| Nov 6, 2025 | 5.99 | 6.00 | 5.89 | 5.94 | 5.94 | 0.68% | 7,500 |
| Nov 5, 2025 | 5.83 | 6.03 | 5.83 | 5.90 | 5.90 | 0.51% | 16,900 |
| Nov 4, 2025 | 5.99 | 5.99 | 5.84 | 5.87 | 5.87 | -1.84% | 36,300 |
| Nov 3, 2025 | 6.04 | 6.05 | 5.85 | 5.98 | 5.98 | 1.87% | 5,000 |
| Oct 31, 2025 | 6.00 | 6.06 | 5.86 | 5.87 | 5.87 | 0.34% | 4,100 |
| Oct 30, 2025 | 5.83 | 5.91 | 5.75 | 5.85 | 5.85 | 1.21% | 6,700 |
| Oct 29, 2025 | 5.84 | 5.88 | 5.72 | 5.78 | 5.78 | -0.69% | 42,700 |
| Oct 28, 2025 | 5.93 | 5.93 | 5.82 | 5.82 | 5.82 | -1.36% | 15,900 |
| Oct 27, 2025 | 6.00 | 6.00 | 5.80 | 5.90 | 5.90 | 1.20% | 22,000 |
| Oct 24, 2025 | 5.85 | 5.91 | 5.79 | 5.83 | 5.83 | -0.34% | 114,700 |
| Oct 23, 2025 | 5.78 | 5.85 | 5.67 | 5.85 | 5.85 | 3.91% | 24,300 |
| Oct 22, 2025 | 5.71 | 5.75 | 5.63 | 5.63 | 5.63 | -2.76% | 30,400 |
| Oct 21, 2025 | 5.75 | 5.79 | 5.70 | 5.79 | 5.79 | 0.70% | 9,400 |
| Oct 20, 2025 | 5.72 | 5.75 | 5.69 | 5.75 | 5.75 | 0.52% | 15,100 |
| Oct 17, 2025 | 5.56 | 5.96 | 5.56 | 5.72 | 5.72 | 5.54% | 26,200 |
| Oct 16, 2025 | 5.54 | 5.54 | 5.30 | 5.42 | 5.42 | -2.17% | 24,900 |
| Oct 15, 2025 | 5.36 | 5.54 | 5.34 | 5.54 | 5.54 | 5.12% | 9,100 |
| Oct 14, 2025 | 5.27 | 5.27 | 5.02 | 5.27 | 5.27 | 2.13% | 145,700 |
| Oct 13, 2025 | 5.16 | 5.27 | 5.14 | 5.16 | 5.16 | -0.58% | 68,600 |
| Oct 10, 2025 | 5.51 | 5.51 | 5.16 | 5.19 | 5.19 | -4.24% | 29,100 |
| Oct 9, 2025 | 5.53 | 5.53 | 5.38 | 5.42 | 5.42 | -2.52% | 17,900 |
| Oct 8, 2025 | 5.65 | 5.66 | 5.50 | 5.56 | 5.56 | 0.91% | 15,200 |
| Oct 7, 2025 | 5.78 | 5.78 | 5.49 | 5.51 | 5.51 | -2.99% | 27,100 |
| Oct 6, 2025 | 5.91 | 5.92 | 5.60 | 5.68 | 5.68 | -1.90% | 46,100 |
| Oct 3, 2025 | 5.82 | 5.91 | 5.75 | 5.79 | 5.79 | -0.34% | 17,500 |
| Oct 2, 2025 | 5.97 | 5.97 | 5.79 | 5.81 | 5.81 | -2.68% | 16,200 |
| Oct 1, 2025 | 6.10 | 6.12 | 5.97 | 5.97 | 5.97 | -1.97% | 30,300 |
| Sep 30, 2025 | 6.06 | 6.25 | 6.06 | 6.09 | 6.09 | -0.65% | 9,400 |
| Sep 29, 2025 | 6.16 | 6.17 | 6.05 | 6.13 | 6.13 | 0.49% | 6,600 |
| Sep 26, 2025 | 6.11 | 6.15 | 6.05 | 6.10 | 6.10 | - | 18,600 |
| Sep 25, 2025 | 6.29 | 6.29 | 6.06 | 6.10 | 6.10 | -1.77% | 17,700 |
| Sep 24, 2025 | 6.31 | 6.31 | 6.20 | 6.21 | 6.21 | -0.96% | 11,200 |
| Sep 23, 2025 | 6.40 | 6.42 | 6.25 | 6.27 | 6.27 | -1.26% | 42,500 |
| Sep 22, 2025 | 6.43 | 6.43 | 6.30 | 6.35 | 6.35 | -3.35% | 42,200 |
| Sep 19, 2025 | 6.58 | 6.61 | 6.49 | 6.57 | 6.57 | -0.30% | 33,400 |
| Sep 18, 2025 | 6.42 | 6.59 | 6.41 | 6.59 | 6.59 | 2.49% | 15,500 |
| Sep 17, 2025 | 6.49 | 6.65 | 6.42 | 6.43 | 6.43 | -0.92% | 8,900 |
| Sep 16, 2025 | 6.57 | 6.57 | 6.30 | 6.49 | 6.49 | -0.15% | 58,300 |
| Sep 15, 2025 | 6.41 | 6.57 | 6.39 | 6.50 | 6.50 | - | 15,700 |
| Sep 12, 2025 | 6.55 | 6.55 | 6.31 | 6.50 | 6.50 | 1.56% | 30,400 |
| Sep 11, 2025 | 6.42 | 6.49 | 6.40 | 6.40 | 6.40 | -0.78% | 8,700 |
| Sep 10, 2025 | 6.41 | 6.55 | 6.41 | 6.45 | 6.45 | -0.46% | 38,300 |
| Sep 9, 2025 | 6.44 | 6.48 | 6.38 | 6.48 | 6.48 | 0.62% | 26,200 |
| Sep 8, 2025 | 6.50 | 6.55 | 6.36 | 6.44 | 6.44 | -0.31% | 10,500 |
| Sep 5, 2025 | 6.35 | 6.50 | 6.33 | 6.46 | 6.46 | 0.94% | 18,800 |
| Sep 4, 2025 | 6.39 | 6.40 | 6.34 | 6.40 | 6.40 | 0.79% | 6,600 |
| Sep 3, 2025 | 6.45 | 6.48 | 6.32 | 6.35 | 6.35 | -0.78% | 10,400 |
| Sep 2, 2025 | 6.29 | 6.41 | 6.27 | 6.40 | 6.40 | - | 4,400 |
| Sep 1, 2025 | 6.22 | 6.44 | 6.22 | 6.40 | 6.40 | -0.16% | 15,300 |
| Aug 29, 2025 | 6.40 | 6.45 | 6.22 | 6.41 | 6.41 | 0.16% | 20,800 |
| Aug 28, 2025 | 6.30 | 6.67 | 6.30 | 6.40 | 6.40 | -0.47% | 18,800 |
| Aug 27, 2025 | 6.30 | 6.44 | 6.30 | 6.43 | 6.43 | 2.39% | 3,600 |
| Aug 26, 2025 | 6.42 | 6.43 | 6.28 | 6.28 | 6.28 | -0.16% | 3,100 |
| Aug 25, 2025 | 6.54 | 6.54 | 6.29 | 6.29 | 6.29 | -1.56% | 7,500 |
| Aug 22, 2025 | 6.52 | 6.57 | 6.33 | 6.39 | 6.39 | 2.57% | 63,600 |
| Aug 21, 2025 | 6.42 | 6.42 | 6.10 | 6.23 | 6.23 | -0.64% | 29,500 |
| Aug 20, 2025 | 6.35 | 6.44 | 6.22 | 6.27 | 6.27 | -0.95% | 14,200 |
| Aug 19, 2025 | 6.44 | 6.50 | 6.25 | 6.33 | 6.33 | -0.16% | 5,600 |
| Aug 18, 2025 | 6.28 | 6.51 | 6.28 | 6.34 | 6.34 | 1.12% | 6,200 |
| Aug 15, 2025 | 6.27 | 6.40 | 6.23 | 6.27 | 6.27 | - | 22,300 |
| Aug 14, 2025 | 6.18 | 6.46 | 6.16 | 6.27 | 6.27 | -0.16% | 49,400 |
| Aug 13, 2025 | 6.22 | 6.29 | 6.18 | 6.28 | 6.28 | 0.16% | 95,900 |
| Aug 12, 2025 | 6.26 | 6.40 | 6.20 | 6.27 | 6.27 | 1.46% | 79,900 |
| Aug 11, 2025 | 6.21 | 6.30 | 6.17 | 6.18 | 6.18 | -1.28% | 48,100 |
| Aug 8, 2025 | 6.81 | 6.81 | 6.25 | 6.26 | 6.26 | -8.35% | 124,600 |
| Aug 7, 2025 | 6.83 | 6.88 | 6.82 | 6.83 | 6.83 | -0.73% | 7,000 |
| Aug 6, 2025 | 6.88 | 6.93 | 6.82 | 6.88 | 6.88 | -0.15% | 3,200 |
| Aug 5, 2025 | 6.92 | 6.92 | 6.82 | 6.89 | 6.89 | 1.03% | 5,300 |
| Aug 4, 2025 | 7.00 | 7.00 | 6.82 | 6.82 | 6.82 | -2.15% | 5,500 |
| Aug 1, 2025 | 6.95 | 6.99 | 6.87 | 6.97 | 6.97 | 0.43% | 10,400 |
| Jul 31, 2025 | 6.81 | 6.94 | 6.72 | 6.94 | 6.94 | 3.12% | 12,000 |
| Jul 30, 2025 | 6.87 | 6.87 | 6.70 | 6.73 | 6.73 | -1.03% | 34,200 |
| Jul 29, 2025 | 6.95 | 6.95 | 6.80 | 6.80 | 6.80 | -2.16% | 32,500 |
| Jul 28, 2025 | 7.04 | 7.04 | 6.95 | 6.95 | 6.95 | -1.84% | 10,800 |
| Jul 25, 2025 | 7.10 | 7.10 | 7.06 | 7.08 | 7.08 | 0.43% | 17,500 |
| Jul 24, 2025 | 7.10 | 7.11 | 7.02 | 7.05 | 7.05 | -1.40% | 10,000 |
| Jul 23, 2025 | 7.05 | 7.20 | 7.05 | 7.15 | 7.15 | 0.85% | 6,400 |
| Jul 22, 2025 | 7.25 | 7.27 | 6.95 | 7.09 | 7.09 | -0.14% | 46,100 |
| Jul 21, 2025 | 7.52 | 7.52 | 7.10 | 7.10 | 7.10 | -7.19% | 29,800 |
| Jul 18, 2025 | 7.77 | 7.77 | 7.64 | 7.65 | 7.61 | -0.65% | 2,800 |