RAPT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 5.640 | 5.760 | 5.540 | 5.550 | 5.550 | 533 |
| 2026-04-14 | 5.560 | 5.720 | 5.550 | 5.680 | 5.680 | 362 |
| 2026-04-13 | 5.140 | 5.640 | 5.140 | 5.530 | 5.530 | 327 |
| 2026-04-10 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 593 |
| 2026-04-09 | 5.290 | 5.560 | 5.290 | 5.560 | 5.560 | 596 |
| 2026-04-08 | 5.210 | 5.400 | 5.210 | 5.400 | 5.400 | 361 |
| 2026-04-07 | 5.270 | 5.270 | 5.100 | 5.190 | 5.190 | 445 |
| 2026-04-06 | 5.440 | 5.510 | 5.220 | 5.250 | 5.250 | 531 |
| 2026-04-02 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 436 |
| 2026-04-01 | 5.520 | 5.630 | 5.450 | 5.480 | 5.480 | 598 |
| 2026-03-31 | 5.190 | 5.510 | 5.190 | 5.460 | 5.460 | 789 |
| 2026-03-30 | 5.050 | 5.240 | 5.050 | 5.130 | 5.130 | 457 |
| 2026-03-27 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 488 |
| 2026-03-26 | 5.290 | 5.290 | 5.010 | 5.140 | 5.140 | 496 |
| 2026-03-25 | 5.100 | 5.290 | 5.070 | 5.230 | 5.230 | 523 |
| 2026-03-24 | 5.070 | 5.120 | 4.950 | 5.100 | 5.100 | 676 |
| 2026-03-23 | 4.970 | 5.100 | 4.950 | 5.020 | 5.020 | 603 |
| 2026-03-20 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 1,045 |
| 2026-03-19 | 4.900 | 4.950 | 4.770 | 4.800 | 4.800 | 1,210 |
| 2026-03-18 | 5.030 | 5.030 | 4.900 | 4.900 | 4.900 | 1,363 |
| 2026-03-17 | 5.040 | 5.090 | 4.980 | 5.010 | 5.010 | 732 |
| 2026-03-16 | 5.470 | 5.470 | 4.970 | 4.990 | 4.990 | 1,669 |
| 2026-03-13 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 2,504 |
| 2026-03-12 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,252 |
| 2026-03-11 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 502 |
| 2026-03-10 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 240 |
| 2026-03-09 | 6.220 | 6.230 | 5.980 | 6.040 | 6.040 | 644 |
| 2026-03-06 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 713 |
| 2026-03-05 | 6.500 | 6.520 | 6.320 | 6.320 | 6.320 | 834 |
| 2026-03-04 | 6.580 | 6.590 | 6.400 | 6.400 | 6.400 | 412 |
| 2026-03-03 | 6.750 | 6.750 | 6.410 | 6.470 | 6.470 | 321 |
| 2026-03-02 | 6.670 | 6.730 | 6.500 | 6.690 | 6.690 | 728 |
| 2026-02-27 | 6.730 | 6.730 | 6.730 | 6.730 | 6.730 | 288 |
| 2026-02-26 | 6.790 | 6.820 | 6.660 | 6.750 | 6.750 | 428 |
| 2026-02-25 | 6.680 | 6.800 | 6.570 | 6.570 | 6.570 | 699 |
| 2026-02-24 | 6.580 | 6.640 | 6.520 | 6.640 | 6.640 | 232 |
| 2026-02-23 | 6.380 | 6.580 | 6.370 | 6.570 | 6.570 | 480 |
| 2026-02-20 | 6.410 | 6.410 | 6.410 | 6.410 | 6.410 | 603 |
| 2026-02-19 | 6.500 | 6.540 | 6.400 | 6.530 | 6.530 | 459 |
| 2026-02-18 | 6.340 | 6.700 | 6.300 | 6.490 | 6.490 | 433 |
| 2026-02-13 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 582 |
| 2026-02-12 | 6.560 | 6.570 | 6.370 | 6.380 | 6.380 | 466 |
| 2026-02-11 | 6.430 | 6.820 | 6.380 | 6.490 | 6.490 | 515 |
| 2026-02-10 | 6.400 | 6.470 | 6.330 | 6.400 | 6.400 | 297 |
| 2026-02-09 | 6.270 | 6.370 | 6.270 | 6.360 | 6.360 | 249 |
| 2026-02-06 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 704 |
| 2026-02-05 | 6.370 | 6.480 | 6.330 | 6.410 | 6.410 | 621 |
| 2026-02-04 | 6.520 | 6.560 | 6.370 | 6.380 | 6.380 | 697 |
| 2026-02-03 | 6.580 | 6.620 | 6.470 | 6.610 | 6.610 | 547 |
| 2026-02-02 | 6.700 | 6.750 | 6.510 | 6.510 | 6.510 | 581 |
| 2026-01-30 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 266 |
| 2026-01-29 | 6.870 | 6.890 | 6.610 | 6.640 | 6.640 | 909 |
| 2026-01-28 | 6.740 | 7.040 | 6.710 | 6.800 | 6.800 | 700 |
| 2026-01-27 | 6.900 | 7.050 | 6.730 | 6.870 | 6.870 | 568 |
| 2026-01-26 | 6.800 | 6.900 | 6.670 | 6.880 | 6.880 | 510 |
| 2026-01-23 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 687 |
| 2026-01-22 | 6.800 | 6.830 | 6.600 | 6.640 | 6.640 | 1,050 |
| 2026-01-21 | 6.670 | 6.690 | 6.620 | 6.670 | 6.670 | 177 |
| 2026-01-20 | 6.400 | 6.690 | 6.400 | 6.580 | 6.580 | 373 |
| 2026-01-19 | 6.690 | 6.690 | 6.400 | 6.540 | 6.540 | 422 |
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.