RAPT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 491 |
| 2026-01-15 | 6.340 | 6.700 | 6.340 | 6.560 | 6.560 | 1,337 |
| 2026-01-14 | 6.400 | 6.480 | 6.270 | 6.360 | 6.360 | 371 |
| 2026-01-13 | 6.450 | 6.470 | 6.200 | 6.350 | 6.350 | 657 |
| 2026-01-12 | 6.270 | 6.590 | 6.270 | 6.410 | 6.410 | 388 |
| 2026-01-09 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 599 |
| 2026-01-08 | 6.200 | 6.350 | 6.140 | 6.350 | 6.350 | 668 |
| 2026-01-07 | 6.180 | 6.190 | 5.980 | 6.190 | 6.190 | 346 |
| 2026-01-06 | 5.820 | 6.250 | 5.820 | 5.990 | 5.990 | 1,026 |
| 2026-01-05 | 5.790 | 5.970 | 5.720 | 5.770 | 5.770 | 602 |
| 2026-01-02 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 1,174 |
| 2025-12-30 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 535 |
| 2025-12-29 | 5.570 | 5.920 | 5.570 | 5.620 | 5.620 | 1,135 |
| 2025-12-26 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 945 |
| 2025-12-23 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 977 |
| 2025-12-22 | 5.860 | 5.860 | 5.580 | 5.680 | 5.680 | 1,197 |
| 2025-12-19 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 975 |
| 2025-12-18 | 5.850 | 5.950 | 5.760 | 5.860 | 5.860 | 1,069 |
| 2025-12-17 | 6.100 | 6.200 | 5.880 | 5.880 | 5.880 | 934 |
| 2025-12-16 | 6.090 | 6.170 | 6.060 | 6.100 | 6.100 | 439 |
| 2025-12-15 | 6.280 | 6.280 | 6.100 | 6.150 | 6.150 | 423 |
| 2025-12-12 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 701 |
| 2025-12-11 | 6.150 | 6.470 | 6.150 | 6.340 | 6.340 | 570 |
| 2025-12-10 | 6.270 | 6.270 | 6.170 | 6.240 | 6.240 | 401 |
| 2025-12-09 | 6.300 | 6.300 | 6.200 | 6.200 | 6.200 | 612 |
| 2025-12-08 | 6.410 | 6.810 | 6.280 | 6.300 | 6.300 | 571 |
| 2025-12-05 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 1,396 |
| 2025-12-04 | 6.660 | 6.780 | 6.480 | 6.770 | 6.770 | 543 |
| 2025-12-03 | 6.740 | 6.830 | 6.590 | 6.660 | 6.660 | 965 |
| 2025-12-02 | 6.560 | 6.790 | 6.550 | 6.650 | 6.650 | 645 |
| 2025-12-01 | 6.930 | 7.140 | 6.600 | 6.660 | 6.660 | 962 |
| 2025-11-28 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 782 |
| 2025-11-27 | 6.250 | 6.450 | 6.200 | 6.240 | 6.240 | 446 |
| 2025-11-26 | 6.140 | 6.250 | 6.080 | 6.140 | 6.140 | 316 |
| 2025-11-25 | 5.920 | 6.090 | 5.920 | 6.090 | 6.090 | 304 |
| 2025-11-24 | 5.910 | 6.030 | 5.860 | 6.020 | 6.020 | 535 |
| 2025-11-21 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 521 |
| 2025-11-19 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 287 |
| 2025-11-18 | 6.090 | 6.260 | 6.000 | 6.040 | 6.040 | 998 |
| 2025-11-17 | 6.250 | 6.340 | 6.100 | 6.160 | 6.160 | 403 |
| 2025-11-14 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 464 |
| 2025-11-13 | 5.990 | 6.390 | 5.990 | 6.240 | 6.240 | 647 |
| 2025-11-12 | 6.130 | 6.200 | 5.990 | 6.010 | 6.010 | 486 |
| 2025-11-11 | 5.910 | 6.100 | 5.900 | 6.100 | 6.100 | 391 |
| 2025-11-10 | 6.050 | 6.050 | 5.930 | 5.970 | 5.970 | 349 |
| 2025-11-07 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 615 |
| 2025-11-06 | 6.060 | 6.060 | 5.910 | 5.920 | 5.920 | 605 |
| 2025-11-05 | 5.990 | 6.070 | 5.920 | 6.070 | 6.070 | 843 |
| 2025-11-04 | 5.940 | 6.000 | 5.890 | 5.990 | 5.990 | 487 |
| 2025-11-03 | 5.840 | 6.060 | 5.840 | 5.900 | 5.900 | 613 |
| 2025-10-31 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 352 |
| 2025-10-30 | 5.860 | 5.970 | 5.750 | 5.900 | 5.900 | 585 |
| 2025-10-29 | 5.870 | 5.990 | 5.770 | 5.780 | 5.780 | 631 |
| 2025-10-28 | 5.900 | 5.990 | 5.870 | 5.900 | 5.900 | 471 |
| 2025-10-27 | 5.890 | 6.020 | 5.800 | 5.890 | 5.890 | 492 |
| 2025-10-24 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 287 |
| 2025-10-23 | 5.760 | 5.960 | 5.730 | 5.770 | 5.770 | 393 |
| 2025-10-22 | 5.750 | 5.950 | 5.640 | 5.700 | 5.700 | 807 |
| 2025-10-21 | 5.810 | 5.810 | 5.700 | 5.750 | 5.750 | 371 |
| 2025-10-20 | 5.690 | 5.840 | 5.670 | 5.720 | 5.720 | 362 |
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.