RAPT4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 4.640 | 4.820 | 4.640 | 4.710 | 4.710 | 3,112 |
| 2026-07-10 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 4,818 |
| 2026-07-09 | 4.440 | 4.600 | 4.380 | 4.530 | 4.530 | 3,023 |
| 2026-07-08 | 4.510 | 4.580 | 4.380 | 4.420 | 4.420 | 4,488 |
| 2026-07-07 | 4.570 | 4.570 | 4.410 | 4.420 | 4.420 | 4,096 |
| 2026-07-06 | 4.500 | 4.600 | 4.470 | 4.480 | 4.480 | 3,318 |
| 2026-07-03 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 3,089 |
| 2026-07-02 | 4.630 | 4.660 | 4.520 | 4.530 | 4.530 | 3,421 |
| 2026-07-01 | 4.450 | 4.640 | 4.400 | 4.610 | 4.610 | 5,201 |
| 2026-06-30 | 4.630 | 4.630 | 4.480 | 4.490 | 4.490 | 4,815 |
| 2026-06-29 | 4.600 | 4.680 | 4.550 | 4.610 | 4.610 | 3,535 |
| 2026-06-26 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 3,496 |
| 2026-06-25 | 4.350 | 4.560 | 4.300 | 4.500 | 4.500 | 7,512 |
| 2026-06-24 | 4.440 | 4.440 | 4.200 | 4.290 | 4.290 | 12,719 |
| 2026-06-23 | 4.540 | 4.540 | 4.410 | 4.470 | 4.470 | 8,880 |
| 2026-06-22 | 4.780 | 4.800 | 4.480 | 4.510 | 4.510 | 9,831 |
| 2026-06-19 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 4,141 |
| 2026-06-18 | 4.660 | 4.740 | 4.630 | 4.630 | 4.630 | 5,355 |
| 2026-06-17 | 4.980 | 4.980 | 4.640 | 4.690 | 4.690 | 7,658 |
| 2026-06-16 | 4.960 | 5.000 | 4.850 | 4.910 | 4.910 | 4,499 |
| 2026-06-15 | 4.940 | 5.190 | 4.900 | 5.020 | 5.020 | 4,741 |
| 2026-06-12 | 5.080 | 5.080 | 4.800 | 4.880 | 4.880 | 8,928 |
| 2026-06-11 | 5.060 | 5.130 | 4.830 | 5.130 | 5.130 | 6,195 |
| 2026-06-10 | 5.010 | 5.090 | 4.950 | 5.090 | 5.090 | 5,303 |
| 2026-06-09 | 4.930 | 5.120 | 4.920 | 5.080 | 5.080 | 6,121 |
| 2026-06-08 | 4.930 | 5.030 | 4.900 | 4.900 | 4.900 | 5,334 |
| 2026-06-05 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 5,008 |
| 2026-06-03 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 5,592 |
| 2026-06-02 | 5.140 | 5.190 | 5.050 | 5.070 | 5.070 | 3,615 |
| 2026-06-01 | 5.180 | 5.210 | 5.010 | 5.110 | 5.110 | 6,147 |
| 2026-05-29 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 3,687 |
| 2026-05-28 | 5.190 | 5.260 | 5.140 | 5.190 | 5.190 | 2,989 |
| 2026-05-27 | 5.200 | 5.260 | 5.130 | 5.140 | 5.140 | 4,145 |
| 2026-05-26 | 5.180 | 5.230 | 5.100 | 5.110 | 5.110 | 3,333 |
| 2026-05-25 | 5.080 | 5.210 | 5.080 | 5.120 | 5.120 | 4,365 |
| 2026-05-22 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 3,182 |
| 2026-05-21 | 5.020 | 5.040 | 4.900 | 4.950 | 4.950 | 4,803 |
| 2026-05-20 | 4.830 | 5.070 | 4.820 | 5.070 | 5.070 | 6,871 |
| 2026-05-19 | 4.970 | 4.970 | 4.820 | 4.830 | 4.830 | 7,805 |
| 2026-05-18 | 4.880 | 5.010 | 4.880 | 4.990 | 4.990 | 5,532 |
| 2026-05-15 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 6,900 |
| 2026-05-14 | 4.990 | 5.010 | 4.880 | 4.900 | 4.900 | 6,019 |
| 2026-05-13 | 5.140 | 5.170 | 4.880 | 4.960 | 4.960 | 9,393 |
| 2026-05-12 | 5.220 | 5.270 | 5.060 | 5.070 | 5.070 | 6,925 |
| 2026-05-11 | 5.420 | 5.420 | 5.160 | 5.220 | 5.220 | 7,180 |
| 2026-05-08 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 5,739 |
| 2026-05-07 | 5.390 | 5.420 | 5.280 | 5.280 | 5.280 | 4,998 |
| 2026-05-06 | 5.310 | 5.450 | 5.290 | 5.360 | 5.360 | 4,312 |
| 2026-05-05 | 5.150 | 5.350 | 5.150 | 5.210 | 5.210 | 4,947 |
| 2026-05-04 | 5.290 | 5.350 | 5.160 | 5.200 | 5.200 | 7,778 |
| 2026-04-30 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 4,665 |
| 2026-04-29 | 5.280 | 5.280 | 5.050 | 5.050 | 5.050 | 5,972 |
| 2026-04-28 | 5.280 | 5.300 | 5.150 | 5.290 | 5.290 | 5,241 |
| 2026-04-27 | 5.370 | 5.410 | 5.280 | 5.330 | 5.330 | 4,547 |
| 2026-04-24 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 5,553 |
| 2026-04-23 | 5.470 | 5.520 | 5.320 | 5.440 | 5.440 | 6,167 |
| 2026-04-22 | 5.580 | 5.580 | 5.420 | 5.420 | 5.420 | 6,454 |
| 2026-04-20 | 5.570 | 5.570 | 5.570 | 5.570 | 5.570 | 3,690 |
| 2026-04-17 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 5,442 |
| 2026-04-16 | 5.590 | 5.680 | 5.450 | 5.450 | 5.450 | 5,403 |
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.