RAPT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 8.330 | 8.590 | 8.230 | 8.460 | 8.460 | 3,145 |
| 2025-04-25 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 4,695 |
| 2025-04-24 | 8.440 | 8.440 | 8.210 | 8.300 | 8.300 | 605 |
| 2025-04-23 | 8.190 | 8.350 | 8.040 | 8.350 | 8.350 | 6,610 |
| 2025-04-22 | 7.950 | 8.190 | 7.950 | 8.010 | 8.010 | 4,800 |
| 2025-04-17 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 844 |
| 2025-04-16 | 8.090 | 8.170 | 7.970 | 7.990 | 7.990 | 1,730 |
| 2025-04-15 | 7.740 | 8.250 | 7.740 | 8.080 | 8.080 | 5,350 |
| 2025-04-14 | 7.730 | 7.910 | 7.730 | 7.820 | 7.820 | 578 |
| 2025-04-11 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 1,120 |
| 2025-04-10 | 8.050 | 8.050 | 7.780 | 7.780 | 7.780 | 570 |
| 2025-04-09 | 8.120 | 8.150 | 7.840 | 8.150 | 8.150 | 307 |
| 2025-04-08 | 7.930 | 8.400 | 7.840 | 7.960 | 7.960 | 1,260 |
| 2025-04-07 | 7.790 | 7.880 | 7.500 | 7.860 | 7.860 | 1,241 |
| 2025-04-04 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | 1,456 |
| 2025-04-03 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 1,050 |
| 2025-04-02 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 758 |
| 2025-04-01 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 834 |
| 2025-03-31 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,395 |
| 2025-03-28 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 1,338 |
| 2025-03-27 | 8.570 | 8.620 | 8.470 | 8.470 | 8.470 | 139 |
| 2025-03-26 | 8.700 | 8.700 | 8.490 | 8.580 | 8.580 | 322 |
| 2025-03-25 | 8.690 | 8.780 | 8.610 | 8.650 | 8.650 | 358 |
| 2025-03-24 | 8.800 | 8.800 | 8.570 | 8.600 | 8.600 | 439 |
| 2025-03-21 | 8.780 | 8.780 | 8.780 | 8.780 | 8.780 | 429 |
| 2025-03-20 | 8.800 | 8.800 | 8.480 | 8.500 | 8.500 | 617 |
| 2025-03-19 | 8.650 | 8.900 | 8.540 | 8.820 | 8.820 | 376 |
| 2025-03-18 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 494 |
| 2025-03-17 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 483 |
| 2025-03-14 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | 245 |
| 2025-03-13 | 8.260 | 8.300 | 8.260 | 8.270 | 8.270 | 258 |
| 2025-03-12 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 524 |
| 2025-03-11 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 775 |
| 2025-03-10 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | 304 |
| 2025-03-07 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 458 |
| 2025-03-06 | 8.170 | 8.450 | 8.170 | 8.340 | 8.340 | 616 |
| 2025-03-05 | 8.200 | 8.290 | 8.190 | 8.230 | 8.230 | 201 |
| 2025-02-28 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 207 |
| 2025-02-27 | 8.160 | 8.360 | 8.150 | 8.160 | 8.160 | 371 |
| 2025-02-26 | 8.190 | 8.350 | 8.190 | 8.260 | 8.260 | 387 |
| 2025-02-25 | 8.250 | 8.330 | 8.150 | 8.240 | 8.240 | 109 |
| 2025-02-24 | 8.230 | 8.480 | 8.200 | 8.200 | 8.200 | 406 |
| 2025-02-21 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | 1,249 |
| 2025-02-20 | 8.450 | 8.540 | 8.330 | 8.360 | 8.360 | 1,613 |
| 2025-02-19 | 8.760 | 8.900 | 8.470 | 8.470 | 8.470 | 1,992 |
| 2025-02-18 | 8.600 | 8.740 | 8.550 | 8.740 | 8.740 | 997 |
| 2025-02-17 | 8.400 | 8.620 | 8.400 | 8.430 | 8.430 | 647 |
| 2025-02-14 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 2,133 |
| 2025-02-13 | 8.150 | 8.280 | 8.120 | 8.160 | 8.160 | 3,081 |
| 2025-02-12 | 8.130 | 8.360 | 8.130 | 8.230 | 8.230 | 2,035 |
| 2025-02-11 | 8.010 | 8.300 | 8.000 | 8.300 | 8.300 | 1,573 |
| 2025-02-10 | 7.940 | 8.030 | 7.840 | 7.900 | 7.900 | 1,572 |
| 2025-02-07 | 7.890 | 7.890 | 7.890 | 7.890 | 7.890 | 1,189 |
| 2025-02-06 | 8.130 | 8.130 | 7.900 | 7.950 | 7.950 | 2,699 |
| 2025-02-05 | 8.100 | 8.100 | 7.930 | 7.950 | 7.950 | 626 |
| 2025-02-04 | 8.190 | 8.190 | 8.010 | 8.040 | 8.040 | 6,868 |
| 2025-02-03 | 8.070 | 8.170 | 7.940 | 8.150 | 8.150 | 610 |
| 2025-01-31 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 3,904 |
| 2025-01-30 | 7.810 | 8.090 | 7.800 | 8.090 | 8.090 | 3,072 |
| 2025-01-29 | 8.040 | 8.040 | 7.830 | 7.880 | 7.880 | 699 |
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.