RAPT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | 839 |
| 2025-10-16 | 5.360 | 5.560 | 5.360 | 5.410 | 5.410 | 781 |
| 2025-10-15 | 5.300 | 5.410 | 5.300 | 5.310 | 5.310 | 591 |
| 2025-10-14 | 5.150 | 5.270 | 5.020 | 5.270 | 5.270 | 806 |
| 2025-10-13 | 5.330 | 5.330 | 5.150 | 5.200 | 5.200 | 726 |
| 2025-10-10 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 1,391 |
| 2025-10-09 | 5.600 | 5.650 | 5.420 | 5.450 | 5.450 | 1,033 |
| 2025-10-08 | 5.510 | 5.660 | 5.500 | 5.600 | 5.600 | 630 |
| 2025-10-07 | 5.770 | 5.770 | 5.500 | 5.610 | 5.610 | 1,789 |
| 2025-10-06 | 5.890 | 5.890 | 5.630 | 5.730 | 5.730 | 1,593 |
| 2025-10-03 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 771 |
| 2025-10-02 | 6.030 | 6.030 | 5.800 | 5.850 | 5.850 | 1,456 |
| 2025-10-01 | 6.090 | 6.170 | 6.000 | 6.040 | 6.040 | 1,210 |
| 2025-09-30 | 6.160 | 6.200 | 6.090 | 6.120 | 6.120 | 624 |
| 2025-09-29 | 6.200 | 6.200 | 6.090 | 6.090 | 6.090 | 865 |
| 2025-09-26 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 652 |
| 2025-09-25 | 6.330 | 6.330 | 6.100 | 6.150 | 6.150 | 1,238 |
| 2025-09-24 | 6.280 | 6.360 | 6.240 | 6.280 | 6.280 | 1,313 |
| 2025-09-23 | 6.400 | 6.450 | 6.290 | 6.290 | 6.290 | 852 |
| 2025-09-22 | 6.640 | 6.640 | 6.340 | 6.340 | 6.340 | 1,211 |
| 2025-09-19 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 331 |
| 2025-09-18 | 6.590 | 6.610 | 6.430 | 6.560 | 6.560 | 476 |
| 2025-09-17 | 6.380 | 6.570 | 6.380 | 6.450 | 6.450 | 665 |
| 2025-09-16 | 6.400 | 6.590 | 6.340 | 6.340 | 6.340 | 1,039 |
| 2025-09-15 | 6.560 | 6.630 | 6.410 | 6.540 | 6.540 | 519 |
| 2025-09-12 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 714 |
| 2025-09-11 | 6.490 | 6.580 | 6.430 | 6.470 | 6.470 | 287 |
| 2025-09-10 | 6.510 | 6.640 | 6.400 | 6.470 | 6.470 | 463 |
| 2025-09-09 | 6.790 | 6.790 | 6.400 | 6.450 | 6.450 | 400 |
| 2025-09-08 | 6.510 | 6.550 | 6.400 | 6.400 | 6.400 | 591 |
| 2025-09-05 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 1,235 |
| 2025-09-04 | 6.480 | 6.480 | 6.360 | 6.430 | 6.430 | 450 |
| 2025-09-03 | 6.330 | 6.640 | 6.330 | 6.410 | 6.410 | 749 |
| 2025-09-02 | 6.480 | 6.480 | 6.300 | 6.400 | 6.400 | 629 |
| 2025-09-01 | 6.430 | 6.450 | 6.280 | 6.410 | 6.410 | 1,386 |
| 2025-08-29 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 975 |
| 2025-08-28 | 6.310 | 6.600 | 6.310 | 6.500 | 6.500 | 23,952 |
| 2025-08-27 | 6.300 | 6.420 | 6.300 | 6.420 | 6.420 | 501 |
| 2025-08-26 | 6.500 | 6.500 | 6.300 | 6.410 | 6.410 | 3,338 |
| 2025-08-25 | 6.530 | 6.530 | 6.330 | 6.430 | 6.430 | 10,569 |
| 2025-08-22 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 1,537 |
| 2025-08-21 | 6.320 | 6.370 | 6.120 | 6.260 | 6.260 | 5,608 |
| 2025-08-20 | 6.300 | 6.420 | 6.250 | 6.250 | 6.250 | 5,616 |
| 2025-08-19 | 6.340 | 6.490 | 6.270 | 6.390 | 6.390 | 20,659 |
| 2025-08-18 | 6.340 | 6.530 | 6.310 | 6.310 | 6.310 | 76,428 |
| 2025-08-15 | 6.350 | 6.610 | 6.260 | 6.360 | 6.360 | 48,753 |
| 2025-08-14 | 6.280 | 6.470 | 6.220 | 6.450 | 6.450 | 723 |
| 2025-08-13 | 6.270 | 6.320 | 6.230 | 6.290 | 6.290 | 522 |
| 2025-08-12 | 6.260 | 6.390 | 6.220 | 6.230 | 6.230 | 1,927 |
| 2025-08-11 | 6.380 | 6.380 | 6.180 | 6.260 | 6.260 | 1,503 |
| 2025-08-08 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 2,665 |
| 2025-08-07 | 6.900 | 6.930 | 6.850 | 6.890 | 6.890 | 666 |
| 2025-08-06 | 6.960 | 6.990 | 6.830 | 6.830 | 6.830 | 389 |
| 2025-08-05 | 6.900 | 6.990 | 6.820 | 6.890 | 6.890 | 481 |
| 2025-08-04 | 7.070 | 7.100 | 6.850 | 6.860 | 6.860 | 666 |
| 2025-08-01 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 292 |
| 2025-07-31 | 6.950 | 7.010 | 6.750 | 6.900 | 6.900 | 1,830 |
| 2025-07-30 | 6.930 | 6.930 | 6.710 | 6.930 | 6.930 | 856 |
| 2025-07-29 | 6.990 | 6.990 | 6.800 | 6.890 | 6.890 | 1,082 |
| 2025-07-28 | 7.080 | 7.080 | 6.980 | 7.000 | 7.000 | 833 |
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.