RAPT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 4.680 | 4.910 | 4.610 | 4.690 | 4.690 | 177 |
| 2026-07-10 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 465 |
| 2026-07-09 | 4.400 | 4.520 | 4.400 | 4.460 | 4.460 | 198 |
| 2026-07-08 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 351 |
| 2026-07-07 | 4.490 | 4.540 | 4.440 | 4.450 | 4.450 | 295 |
| 2026-07-06 | 4.610 | 4.610 | 4.410 | 4.490 | 4.490 | 389 |
| 2026-07-03 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 316 |
| 2026-07-02 | 4.570 | 4.700 | 4.570 | 4.620 | 4.620 | 436 |
| 2026-07-01 | 4.520 | 4.590 | 4.520 | 4.580 | 4.580 | 207 |
| 2026-06-30 | 4.750 | 4.750 | 4.520 | 4.520 | 4.520 | 532 |
| 2026-06-29 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 189 |
| 2026-06-26 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 640 |
| 2026-06-25 | 4.410 | 4.410 | 4.340 | 4.400 | 4.400 | 118 |
| 2026-06-24 | 4.560 | 4.560 | 4.250 | 4.370 | 4.370 | 1,327 |
| 2026-06-23 | 4.620 | 4.650 | 4.490 | 4.490 | 4.490 | 510 |
| 2026-06-22 | 4.750 | 4.820 | 4.580 | 4.580 | 4.580 | 778 |
| 2026-06-19 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 236 |
| 2026-06-18 | 4.810 | 4.850 | 4.710 | 4.780 | 4.780 | 411 |
| 2026-06-17 | 4.970 | 4.970 | 4.750 | 4.750 | 4.750 | 612 |
| 2026-06-16 | 4.880 | 5.000 | 4.880 | 4.940 | 4.940 | 431 |
| 2026-06-15 | 4.950 | 5.450 | 4.900 | 4.910 | 4.910 | 541 |
| 2026-06-12 | 5.010 | 5.010 | 4.890 | 4.910 | 4.910 | 464 |
| 2026-06-11 | 4.990 | 5.050 | 4.920 | 5.010 | 5.010 | 527 |
| 2026-06-10 | 5.020 | 5.040 | 4.990 | 5.040 | 5.040 | 247 |
| 2026-06-09 | 5.080 | 5.300 | 5.020 | 5.030 | 5.030 | 157 |
| 2026-06-08 | 5.170 | 5.170 | 5.010 | 5.010 | 5.010 | 581 |
| 2026-06-05 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 480 |
| 2026-06-03 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 703 |
| 2026-06-02 | 5.050 | 5.270 | 5.050 | 5.110 | 5.110 | 398 |
| 2026-06-01 | 5.100 | 5.210 | 5.020 | 5.020 | 5.020 | 369 |
| 2026-05-29 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 373 |
| 2026-05-28 | 5.080 | 5.380 | 5.070 | 5.240 | 5.240 | 180 |
| 2026-05-27 | 5.180 | 5.370 | 5.060 | 5.060 | 5.060 | 474 |
| 2026-05-26 | 5.240 | 5.240 | 5.020 | 5.120 | 5.120 | 295 |
| 2026-05-25 | 5.080 | 5.240 | 5.010 | 5.240 | 5.240 | 322 |
| 2026-05-22 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 360 |
| 2026-05-21 | 5.170 | 5.170 | 4.940 | 4.980 | 4.980 | 302 |
| 2026-05-20 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 416 |
| 2026-05-19 | 4.870 | 4.990 | 4.860 | 4.930 | 4.930 | 506 |
| 2026-05-18 | 4.860 | 4.990 | 4.860 | 4.960 | 4.960 | 464 |
| 2026-05-15 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 392 |
| 2026-05-14 | 5.010 | 5.090 | 4.960 | 4.980 | 4.980 | 458 |
| 2026-05-13 | 5.140 | 5.190 | 5.000 | 5.050 | 5.050 | 542 |
| 2026-05-12 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 229 |
| 2026-05-11 | 5.330 | 5.370 | 5.180 | 5.180 | 5.180 | 465 |
| 2026-05-08 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 308 |
| 2026-05-07 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 356 |
| 2026-05-06 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 382 |
| 2026-05-05 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 259 |
| 2026-05-04 | 5.260 | 5.330 | 5.220 | 5.250 | 5.250 | 455 |
| 2026-04-30 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 285 |
| 2026-04-29 | 5.260 | 5.280 | 5.170 | 5.250 | 5.250 | 211 |
| 2026-04-28 | 5.270 | 5.270 | 5.220 | 5.230 | 5.230 | 206 |
| 2026-04-27 | 5.310 | 5.420 | 5.300 | 5.300 | 5.300 | 211 |
| 2026-04-24 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 207 |
| 2026-04-23 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 153 |
| 2026-04-22 | 5.600 | 5.600 | 5.460 | 5.520 | 5.520 | 229 |
| 2026-04-20 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 816 |
| 2026-04-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 371 |
| 2026-04-16 | 5.530 | 5.640 | 5.500 | 5.560 | 5.560 | 225 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.