RAPT3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 9.130 | 9.820 | 9.130 | 9.820 | 9.820 | 782 |
| 2026-10-06 | 9.210 | 9.650 | 9.210 | 9.400 | 9.400 | 730 |
| 2026-10-05 | 8.500 | 9.350 | 8.500 | 9.190 | 9.190 | 1,871 |
| 2026-10-02 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 436 |
| 2026-10-01 | 8.330 | 8.330 | 8.200 | 8.230 | 8.230 | 326 |
| 2026-09-30 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 0 |
| 2026-09-28 | 8.180 | 8.490 | 8.000 | 8.170 | 8.170 | 453 |
| 2026-09-25 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 520 |
| 2026-09-24 | 8.410 | 8.590 | 8.410 | 8.500 | 8.500 | 94 |
| 2026-09-23 | 8.700 | 8.700 | 8.500 | 8.590 | 8.590 | 681 |
| 2026-09-22 | 8.560 | 8.750 | 8.560 | 8.610 | 8.610 | 730 |
| 2026-09-21 | 8.770 | 8.790 | 8.610 | 8.680 | 8.680 | 494 |
| 2026-09-18 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 772 |
| 2026-09-17 | 8.690 | 8.750 | 8.590 | 8.700 | 8.700 | 258 |
| 2026-09-16 | 8.500 | 8.720 | 8.500 | 8.600 | 8.600 | 366 |
| 2026-09-15 | 8.590 | 8.630 | 8.360 | 8.620 | 8.620 | 554 |
| 2026-09-14 | 8.590 | 8.590 | 8.330 | 8.430 | 8.430 | 579 |
| 2026-09-11 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 323 |
| 2026-09-10 | 8.340 | 8.660 | 8.300 | 8.660 | 8.660 | 974 |
| 2026-09-09 | 8.500 | 8.500 | 8.320 | 8.410 | 8.410 | 275 |
| 2026-09-08 | 8.380 | 8.560 | 8.370 | 8.420 | 8.420 | 1,182 |
| 2026-09-04 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 226 |
| 2026-09-03 | 8.530 | 8.750 | 8.350 | 8.400 | 8.400 | 684 |
| 2026-09-02 | 8.610 | 8.880 | 8.470 | 8.580 | 8.580 | 1,909 |
| 2026-09-01 | 8.330 | 8.600 | 8.330 | 8.420 | 8.420 | 841 |
| 2026-08-31 | 8.280 | 8.450 | 8.160 | 8.450 | 8.450 | 1,296 |
| 2026-08-28 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 540 |
| 2026-08-27 | 8.100 | 8.190 | 8.000 | 8.040 | 8.040 | 872 |
| 2026-08-26 | 7.160 | 8.170 | 7.160 | 8.040 | 8.040 | 684 |
| 2026-08-25 | 7.890 | 8.050 | 7.810 | 8.050 | 8.050 | 844 |
| 2026-08-24 | 7.700 | 7.880 | 7.680 | 7.730 | 7.730 | 580 |
| 2026-08-21 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 1,978 |
| 2026-08-20 | 7.230 | 7.450 | 7.230 | 7.330 | 7.330 | 297 |
| 2026-08-19 | 7.240 | 7.450 | 7.240 | 7.380 | 7.380 | 804 |
| 2026-08-18 | 7.130 | 7.260 | 7.120 | 7.210 | 7.210 | 504 |
| 2026-08-17 | 7.190 | 7.250 | 7.070 | 7.120 | 7.120 | 585 |
| 2026-08-14 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 1,002 |
| 2026-08-13 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 453 |
| 2026-08-12 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 2,703 |
| 2026-08-11 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 211 |
| 2026-08-10 | 6.850 | 6.980 | 6.830 | 6.890 | 6.890 | 859 |
| 2026-08-07 | 6.910 | 6.910 | 6.910 | 6.910 | 6.910 | 500 |
| 2026-08-06 | 6.790 | 7.000 | 6.730 | 7.000 | 7.000 | 1,107 |
| 2026-08-05 | 6.750 | 6.900 | 6.700 | 6.840 | 6.840 | 787 |
| 2026-08-04 | 6.760 | 6.930 | 6.700 | 6.720 | 6.720 | 1,387 |
| 2026-08-03 | 6.610 | 7.430 | 6.500 | 6.590 | 6.590 | 8,653 |
| 2026-07-31 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 164 |
| 2026-07-30 | 4.680 | 4.690 | 4.660 | 4.690 | 4.690 | 70 |
| 2026-07-29 | 4.680 | 4.750 | 4.560 | 4.560 | 4.560 | 219 |
| 2026-07-28 | 4.530 | 4.650 | 4.530 | 4.650 | 4.650 | 282 |
| 2026-07-27 | 4.590 | 4.610 | 4.530 | 4.540 | 4.540 | 558 |
| 2026-07-24 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 288 |
| 2026-07-23 | 4.640 | 4.640 | 4.520 | 4.580 | 4.580 | 301 |
| 2026-07-22 | 4.590 | 4.770 | 4.550 | 4.550 | 4.550 | 619 |
| 2026-07-21 | 4.730 | 4.730 | 4.600 | 4.650 | 4.650 | 490 |
| 2026-07-20 | 4.700 | 4.820 | 4.600 | 4.720 | 4.720 | 545 |
| 2026-07-17 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 186 |
| 2026-07-16 | 5.120 | 5.120 | 4.780 | 4.780 | 4.780 | 103 |
| 2026-07-15 | 4.640 | 4.930 | 4.640 | 4.840 | 4.840 | 407 |
| 2026-07-14 | 4.720 | 4.840 | 4.650 | 4.680 | 4.680 | 353 |
Page 1 of 4 · 240 trading daysOlder →
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.