RAPT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 8.070 | 8.070 | 7.840 | 7.970 | 7.970 | 550 |
| 2025-01-27 | 7.990 | 7.990 | 7.900 | 7.900 | 7.900 | 439 |
| 2025-01-24 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 5,488 |
| 2025-01-23 | 8.050 | 8.050 | 7.690 | 7.870 | 7.870 | 727 |
| 2025-01-22 | 7.930 | 8.110 | 7.930 | 7.940 | 7.940 | 1,053 |
| 2025-01-21 | 7.700 | 7.920 | 7.540 | 7.920 | 7.920 | 10,032 |
| 2025-01-20 | 7.460 | 7.690 | 7.360 | 7.690 | 7.690 | 18,093 |
| 2025-01-17 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 2,165 |
| 2025-01-16 | 7.700 | 8.000 | 7.590 | 7.640 | 7.640 | 1,292 |
| 2025-01-15 | 7.680 | 7.930 | 7.610 | 7.760 | 7.760 | 668 |
| 2025-01-14 | 7.770 | 7.850 | 7.610 | 7.670 | 7.670 | 1,073 |
| 2025-01-13 | 7.990 | 8.190 | 7.760 | 7.760 | 7.760 | 1,103 |
| 2025-01-10 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 1,354 |
| 2025-01-09 | 8.170 | 8.510 | 8.150 | 8.150 | 8.150 | 778 |
| 2025-01-08 | 8.350 | 8.380 | 8.160 | 8.330 | 8.330 | 487 |
| 2025-01-07 | 8.330 | 8.590 | 8.180 | 8.230 | 8.230 | 886 |
| 2025-01-06 | 8.200 | 8.470 | 8.170 | 8.390 | 8.390 | 305 |
| 2025-01-03 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 652 |
| 2025-01-02 | 8.250 | 8.420 | 8.210 | 8.360 | 8.360 | 656 |
| 2024-12-30 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 355 |
| 2024-12-27 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 8,761 |
| 2024-12-26 | 8.170 | 8.320 | 8.170 | 8.190 | 8.190 | 2,738 |
| 2024-12-23 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 999 |
| 2024-12-20 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 39,857 |
| 2024-12-19 | 8.270 | 8.480 | 8.240 | 8.480 | 8.480 | 6,310 |
| 2024-12-18 | 8.590 | 8.630 | 8.270 | 8.350 | 8.350 | 11,895 |
| 2024-12-17 | 8.650 | 8.650 | 8.510 | 8.560 | 8.560 | 29,365 |
| 2024-12-16 | 8.650 | 8.660 | 8.540 | 8.640 | 8.640 | 694 |
| 2024-12-13 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | 672 |
| 2024-12-12 | 8.540 | 8.740 | 8.540 | 8.630 | 8.630 | 661 |
| 2024-12-11 | 8.760 | 8.930 | 8.690 | 8.690 | 8.690 | 662 |
← NewerPage 8 of 8 · 451 trading days
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.