RAPT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 437 |
| 2025-07-24 | 7.160 | 7.170 | 7.060 | 7.070 | 7.070 | 447 |
| 2025-07-23 | 6.960 | 7.430 | 6.960 | 7.130 | 7.130 | 390 |
| 2025-07-22 | 7.200 | 7.730 | 6.940 | 6.940 | 6.940 | 1,570 |
| 2025-07-21 | 7.500 | 7.790 | 7.200 | 7.300 | 7.300 | 2,220 |
| 2025-07-18 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 531 |
| 2025-07-17 | 7.780 | 7.810 | 7.720 | 7.790 | 7.790 | 182 |
| 2025-07-16 | 7.920 | 7.920 | 7.520 | 7.820 | 7.820 | 673 |
| 2025-07-15 | 7.930 | 8.040 | 7.750 | 7.880 | 7.880 | 585 |
| 2025-07-14 | 8.040 | 8.040 | 7.750 | 7.900 | 7.900 | 723 |
| 2025-07-11 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 794 |
| 2025-07-10 | 8.300 | 8.470 | 8.000 | 8.470 | 8.470 | 552 |
| 2025-07-09 | 8.290 | 8.370 | 8.260 | 8.310 | 8.310 | 161 |
| 2025-07-08 | 8.360 | 8.600 | 8.290 | 8.300 | 8.300 | 351 |
| 2025-07-07 | 8.470 | 8.470 | 8.280 | 8.300 | 8.300 | 212 |
| 2025-07-04 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 275 |
| 2025-07-03 | 8.290 | 8.370 | 8.140 | 8.220 | 8.220 | 416 |
| 2025-07-02 | 8.250 | 8.540 | 8.120 | 8.120 | 8.120 | 515 |
| 2025-07-01 | 8.490 | 8.520 | 8.370 | 8.460 | 8.460 | 186 |
| 2025-06-30 | 8.400 | 8.430 | 8.180 | 8.400 | 8.400 | 588 |
| 2025-06-27 | 8.220 | 8.220 | 8.220 | 8.220 | 8.220 | 138 |
| 2025-06-26 | 8.170 | 8.290 | 8.170 | 8.170 | 8.170 | 755 |
| 2025-06-25 | 8.260 | 8.260 | 8.180 | 8.180 | 8.180 | 121 |
| 2025-06-24 | 8.160 | 8.260 | 8.160 | 8.160 | 8.160 | 405 |
| 2025-06-23 | 8.400 | 8.440 | 8.120 | 8.280 | 8.280 | 635 |
| 2025-06-20 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 8,360 |
| 2025-06-18 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 4,433 |
| 2025-06-17 | 8.470 | 8.540 | 8.260 | 8.330 | 8.330 | 1,602 |
| 2025-06-16 | 7.840 | 8.600 | 7.840 | 8.470 | 8.470 | 5,809 |
| 2025-06-13 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,249 |
| 2025-06-12 | 7.970 | 8.280 | 7.930 | 7.970 | 7.970 | 14,094 |
| 2025-06-11 | 8.300 | 8.300 | 7.900 | 8.050 | 8.050 | 573 |
| 2025-06-10 | 7.960 | 8.280 | 7.960 | 8.000 | 8.000 | 4,766 |
| 2025-06-09 | 8.080 | 8.280 | 7.950 | 8.000 | 8.000 | 7,423 |
| 2025-06-06 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 8,025 |
| 2025-06-05 | 8.130 | 8.340 | 8.050 | 8.060 | 8.060 | 2,078 |
| 2025-06-04 | 8.240 | 8.470 | 8.060 | 8.190 | 8.190 | 6,195 |
| 2025-06-03 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 712 |
| 2025-06-02 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 1,307 |
| 2025-05-30 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 1,206 |
| 2025-05-29 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 3,510 |
| 2025-05-28 | 7.950 | 7.960 | 7.790 | 7.930 | 7.930 | 3,607 |
| 2025-05-27 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 5,118 |
| 2025-05-26 | 7.790 | 7.810 | 7.620 | 7.770 | 7.770 | 1,703 |
| 2025-05-23 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | 2,824 |
| 2025-05-22 | 7.500 | 7.740 | 7.480 | 7.740 | 7.740 | 3,400 |
| 2025-05-21 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 5,542 |
| 2025-05-20 | 7.770 | 7.860 | 7.670 | 7.800 | 7.800 | 3,409 |
| 2025-05-19 | 7.860 | 7.970 | 7.690 | 7.880 | 7.880 | 6,605 |
| 2025-05-16 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 3,124 |
| 2025-05-15 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 727 |
| 2025-05-14 | 7.510 | 7.510 | 7.510 | 7.510 | 7.510 | 1,389 |
| 2025-05-13 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 926 |
| 2025-05-12 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 2,882 |
| 2025-05-09 | 7.630 | 7.630 | 7.630 | 7.630 | 7.630 | 0 |
| 2025-05-06 | 8.030 | 8.030 | 7.880 | 8.000 | 8.000 | 514 |
| 2025-05-05 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 1,092 |
| 2025-05-02 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 13,435 |
| 2025-04-30 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 3,175 |
| 2025-04-29 | 8.370 | 8.450 | 8.370 | 8.420 | 8.420 | 278 |
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.