Randoncorp S.A. (BVMF:RAPT4)
Brazil
· Delayed Price · Currency is BRL 5.22
-0.04 (-0.76%)
Apr 29, 2026, 1:25 PM GMT-3
Randoncorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.29 | 5.29 | 5.13 | 5.26 | 5.26 | -0.38% | 2,612,600 |
| Apr 27, 2026 | 5.36 | 5.42 | 5.28 | 5.28 | 5.28 | -0.75% | 2,253,300 |
| Apr 24, 2026 | 5.40 | 5.45 | 5.31 | 5.32 | 5.32 | -2.56% | 3,836,700 |
| Apr 23, 2026 | 5.50 | 5.53 | 5.31 | 5.46 | 5.46 | - | 3,909,800 |
| Apr 22, 2026 | 5.58 | 5.59 | 5.42 | 5.46 | 5.46 | -2.15% | 6,331,000 |
| Apr 20, 2026 | 5.62 | 5.66 | 5.50 | 5.58 | 5.58 | -0.18% | 3,235,100 |
| Apr 17, 2026 | 5.59 | 5.71 | 5.52 | 5.59 | 5.59 | 2.38% | 6,449,500 |
| Apr 16, 2026 | 5.59 | 5.68 | 5.45 | 5.46 | 5.46 | -2.33% | 2,788,900 |
| Apr 15, 2026 | 5.62 | 5.69 | 5.53 | 5.59 | 5.59 | 0.36% | 3,236,200 |
| Apr 14, 2026 | 5.59 | 5.69 | 5.57 | 5.57 | 5.57 | -0.18% | 3,467,200 |
| Apr 13, 2026 | 5.55 | 5.64 | 5.41 | 5.58 | 5.58 | 0.36% | 3,731,300 |
| Apr 10, 2026 | 5.56 | 5.77 | 5.47 | 5.56 | 5.56 | -0.89% | 3,562,700 |
| Apr 9, 2026 | 5.46 | 5.62 | 5.44 | 5.61 | 5.61 | 2.37% | 3,777,900 |
| Apr 8, 2026 | 5.46 | 5.55 | 5.36 | 5.48 | 5.48 | 7.24% | 8,702,600 |
| Apr 7, 2026 | 5.12 | 5.18 | 5.03 | 5.11 | 5.11 | -0.78% | 3,644,400 |
| Apr 6, 2026 | 5.36 | 5.40 | 5.11 | 5.15 | 5.15 | -3.56% | 4,168,000 |
| Apr 2, 2026 | 5.39 | 5.40 | 5.29 | 5.34 | 5.34 | -2.73% | 3,830,300 |
| Apr 1, 2026 | 5.58 | 5.64 | 5.43 | 5.49 | 5.49 | -1.08% | 5,357,600 |
| Mar 31, 2026 | 5.34 | 5.55 | 5.31 | 5.55 | 5.55 | 4.32% | 7,346,100 |
| Mar 30, 2026 | 5.09 | 5.32 | 5.09 | 5.32 | 5.32 | 5.14% | 4,512,600 |
| Mar 27, 2026 | 5.05 | 5.10 | 4.95 | 5.06 | 5.06 | -0.20% | 3,165,700 |
| Mar 26, 2026 | 4.98 | 5.10 | 4.90 | 5.07 | 5.07 | 1.00% | 4,611,000 |
| Mar 25, 2026 | 5.14 | 5.24 | 5.02 | 5.02 | 5.02 | -1.57% | 5,132,900 |
| Mar 24, 2026 | 5.00 | 5.10 | 4.88 | 5.10 | 5.10 | 1.59% | 6,762,100 |
| Mar 23, 2026 | 4.80 | 5.04 | 4.76 | 5.02 | 5.02 | 6.81% | 9,819,000 |
| Mar 20, 2026 | 4.71 | 4.84 | 4.61 | 4.70 | 4.70 | -2.69% | 6,915,700 |
| Mar 19, 2026 | 4.70 | 4.90 | 4.52 | 4.83 | 4.83 | 2.33% | 7,666,100 |
| Mar 18, 2026 | 4.82 | 4.84 | 4.71 | 4.72 | 4.72 | -2.88% | 6,284,300 |
| Mar 17, 2026 | 4.84 | 5.05 | 4.83 | 4.86 | 4.86 | 1.25% | 7,459,500 |
| Mar 16, 2026 | 5.05 | 5.18 | 4.80 | 4.80 | 4.80 | -3.81% | 9,919,500 |
| Mar 13, 2026 | 5.30 | 5.51 | 4.96 | 4.99 | 4.99 | -9.76% | 19,067,100 |
| Mar 12, 2026 | 5.94 | 5.96 | 5.53 | 5.53 | 5.53 | -7.68% | 7,144,000 |
| Mar 11, 2026 | 6.13 | 6.22 | 5.97 | 5.99 | 5.99 | -2.76% | 2,381,000 |
| Mar 10, 2026 | 6.09 | 6.33 | 6.03 | 6.16 | 6.16 | 1.82% | 4,246,300 |
| Mar 9, 2026 | 5.95 | 6.06 | 5.88 | 6.05 | 6.05 | 0.83% | 4,211,100 |
| Mar 6, 2026 | 6.21 | 6.31 | 5.98 | 6.00 | 6.00 | -3.23% | 5,781,100 |
| Mar 5, 2026 | 6.43 | 6.50 | 6.20 | 6.20 | 6.20 | -3.13% | 5,471,700 |
| Mar 4, 2026 | 6.44 | 6.55 | 6.36 | 6.40 | 6.40 | 0.16% | 2,355,900 |
| Mar 3, 2026 | 6.37 | 6.47 | 6.29 | 6.39 | 6.39 | -2.59% | 6,381,500 |
| Mar 2, 2026 | 6.60 | 6.66 | 6.42 | 6.56 | 6.56 | -1.20% | 5,198,500 |
| Feb 27, 2026 | 6.76 | 6.78 | 6.63 | 6.64 | 6.64 | -2.35% | 3,653,700 |
| Feb 26, 2026 | 6.79 | 6.91 | 6.73 | 6.80 | 6.80 | 0.59% | 3,136,700 |
| Feb 25, 2026 | 6.73 | 6.82 | 6.64 | 6.76 | 6.76 | 0.75% | 3,948,200 |
| Feb 24, 2026 | 6.55 | 6.75 | 6.53 | 6.71 | 6.71 | 3.55% | 5,254,200 |
| Feb 23, 2026 | 6.50 | 6.62 | 6.44 | 6.48 | 6.48 | -0.61% | 4,185,400 |
| Feb 20, 2026 | 6.54 | 6.59 | 6.35 | 6.52 | 6.52 | -0.46% | 4,370,600 |
| Feb 19, 2026 | 6.41 | 6.59 | 6.36 | 6.55 | 6.55 | 2.02% | 4,369,900 |
| Feb 18, 2026 | 6.33 | 6.52 | 6.32 | 6.42 | 6.42 | 1.10% | 3,301,800 |
| Feb 13, 2026 | 6.26 | 6.39 | 6.18 | 6.35 | 6.35 | 0.63% | 3,278,500 |
| Feb 12, 2026 | 6.48 | 6.48 | 6.27 | 6.31 | 6.31 | -2.62% | 4,885,300 |
| Feb 11, 2026 | 6.49 | 6.52 | 6.35 | 6.48 | 6.48 | 0.93% | 5,424,800 |
| Feb 10, 2026 | 6.39 | 6.48 | 6.34 | 6.42 | 6.42 | 0.47% | 3,090,900 |
| Feb 9, 2026 | 6.27 | 6.43 | 6.20 | 6.39 | 6.39 | 2.57% | 4,890,100 |
| Feb 6, 2026 | 6.28 | 6.33 | 6.13 | 6.23 | 6.23 | -0.80% | 8,751,800 |
| Feb 5, 2026 | 6.31 | 6.37 | 6.24 | 6.28 | 6.28 | -0.63% | 5,577,000 |
| Feb 4, 2026 | 6.43 | 6.45 | 6.28 | 6.32 | 6.32 | -2.62% | 6,550,200 |
| Feb 3, 2026 | 6.47 | 6.64 | 6.42 | 6.49 | 6.49 | 0.78% | 6,831,700 |
| Feb 2, 2026 | 6.41 | 6.62 | 6.40 | 6.44 | 6.44 | - | 5,436,200 |
| Jan 30, 2026 | 6.66 | 6.73 | 6.34 | 6.44 | 6.44 | -4.02% | 7,569,200 |
| Jan 29, 2026 | 6.82 | 6.91 | 6.65 | 6.71 | 6.71 | -1.32% | 4,303,300 |
| Jan 28, 2026 | 6.90 | 6.91 | 6.73 | 6.80 | 6.80 | -0.44% | 4,521,300 |
| Jan 27, 2026 | 6.91 | 7.02 | 6.83 | 6.83 | 6.83 | -0.15% | 4,001,400 |
| Jan 26, 2026 | 6.80 | 6.91 | 6.63 | 6.84 | 6.84 | 0.44% | 4,614,100 |
| Jan 23, 2026 | 6.65 | 6.89 | 6.59 | 6.81 | 6.81 | 2.25% | 5,234,900 |
| Jan 22, 2026 | 6.77 | 6.85 | 6.62 | 6.66 | 6.66 | -1.33% | 8,089,400 |
| Jan 21, 2026 | 6.64 | 6.79 | 6.64 | 6.75 | 6.75 | 1.96% | 3,633,400 |
| Jan 20, 2026 | 6.50 | 6.64 | 6.49 | 6.62 | 6.62 | 0.61% | 2,489,500 |
| Jan 19, 2026 | 6.53 | 6.60 | 6.41 | 6.58 | 6.58 | 1.08% | 2,797,400 |
| Jan 16, 2026 | 6.55 | 6.67 | 6.36 | 6.51 | 6.51 | -0.61% | 4,496,000 |
| Jan 15, 2026 | 6.42 | 6.68 | 6.39 | 6.55 | 6.55 | 2.34% | 4,794,000 |
| Jan 14, 2026 | 6.39 | 6.45 | 6.24 | 6.40 | 6.40 | 1.11% | 2,484,600 |
| Jan 13, 2026 | 6.49 | 6.50 | 6.23 | 6.33 | 6.33 | -3.21% | 3,626,000 |
| Jan 12, 2026 | 6.34 | 6.58 | 6.32 | 6.54 | 6.54 | 3.15% | 3,102,900 |
| Jan 9, 2026 | 6.39 | 6.51 | 6.25 | 6.34 | 6.34 | 2.76% | 6,837,200 |
| Jan 8, 2026 | 6.17 | 6.22 | 6.10 | 6.17 | 6.17 | 0.49% | 2,233,100 |
| Jan 7, 2026 | 5.98 | 6.21 | 5.91 | 6.14 | 6.14 | 2.68% | 3,386,600 |
| Jan 6, 2026 | 5.87 | 6.12 | 5.86 | 5.98 | 5.98 | 5.47% | 6,352,800 |
| Jan 5, 2026 | 5.48 | 5.69 | 5.45 | 5.67 | 5.67 | 3.85% | 3,390,000 |
| Jan 2, 2026 | 5.68 | 5.75 | 5.43 | 5.46 | 5.46 | -3.36% | 3,644,800 |
| Dec 30, 2025 | 5.52 | 5.68 | 5.52 | 5.65 | 5.65 | 1.99% | 1,868,000 |
| Dec 29, 2025 | 5.59 | 5.60 | 5.51 | 5.54 | 5.54 | -0.54% | 2,097,900 |
| Dec 26, 2025 | 5.43 | 5.57 | 5.33 | 5.57 | 5.57 | 2.20% | 3,126,000 |
| Dec 23, 2025 | 5.32 | 5.49 | 5.32 | 5.45 | 5.45 | 2.44% | 3,252,200 |
| Dec 22, 2025 | 5.58 | 5.58 | 5.32 | 5.32 | 5.32 | -4.32% | 3,808,100 |
| Dec 19, 2025 | 5.58 | 5.79 | 5.55 | 5.56 | 5.56 | -0.89% | 3,719,700 |
| Dec 18, 2025 | 5.69 | 5.72 | 5.55 | 5.61 | 5.61 | -1.41% | 4,333,000 |
| Dec 17, 2025 | 5.95 | 6.14 | 5.64 | 5.69 | 5.69 | -3.89% | 7,782,100 |
| Dec 16, 2025 | 5.99 | 6.04 | 5.89 | 5.92 | 5.92 | -2.31% | 4,459,500 |
| Dec 15, 2025 | 6.02 | 6.15 | 5.99 | 6.06 | 6.06 | 2.02% | 3,658,300 |
| Dec 12, 2025 | 6.16 | 6.30 | 5.90 | 5.94 | 5.94 | -4.19% | 5,837,900 |
| Dec 11, 2025 | 6.08 | 6.35 | 6.06 | 6.20 | 6.20 | 1.31% | 2,323,400 |
| Dec 10, 2025 | 6.15 | 6.20 | 6.05 | 6.12 | 6.12 | -0.16% | 3,569,000 |
| Dec 9, 2025 | 6.20 | 6.23 | 5.95 | 6.13 | 6.13 | -1.61% | 2,769,600 |
| Dec 8, 2025 | 6.26 | 6.39 | 6.20 | 6.23 | 6.23 | 0.32% | 3,214,300 |
| Dec 5, 2025 | 6.79 | 6.79 | 6.17 | 6.21 | 6.21 | -8.68% | 8,421,300 |
| Dec 4, 2025 | 6.64 | 6.85 | 6.62 | 6.80 | 6.80 | 3.03% | 5,544,200 |
| Dec 3, 2025 | 6.77 | 6.82 | 6.54 | 6.60 | 6.60 | -1.79% | 5,095,800 |
| Dec 2, 2025 | 6.52 | 6.82 | 6.52 | 6.72 | 6.72 | 3.23% | 4,458,300 |
| Dec 1, 2025 | 6.63 | 6.67 | 6.43 | 6.51 | 6.51 | -1.66% | 3,758,200 |
| Nov 28, 2025 | 6.39 | 6.62 | 6.34 | 6.62 | 6.62 | 3.60% | 4,166,300 |