RAPT4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 5.620 | 5.650 | 5.510 | 5.510 | 5.510 | 5,299 |
| 2026-04-14 | 5.490 | 5.720 | 5.490 | 5.670 | 5.670 | 4,524 |
| 2026-04-13 | 5.560 | 5.640 | 5.410 | 5.570 | 5.570 | 8,038 |
| 2026-04-10 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 7,306 |
| 2026-04-09 | 5.480 | 5.620 | 5.460 | 5.600 | 5.600 | 5,681 |
| 2026-04-08 | 5.260 | 5.550 | 5.200 | 5.450 | 5.450 | 9,429 |
| 2026-04-07 | 5.140 | 5.200 | 5.040 | 5.200 | 5.200 | 6,738 |
| 2026-04-06 | 5.340 | 5.410 | 5.120 | 5.180 | 5.180 | 9,300 |
| 2026-04-02 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 8,091 |
| 2026-04-01 | 5.560 | 5.640 | 5.440 | 5.450 | 5.450 | 8,280 |
| 2026-03-31 | 5.360 | 5.540 | 5.310 | 5.490 | 5.490 | 7,162 |
| 2026-03-30 | 5.080 | 5.280 | 5.080 | 5.280 | 5.280 | 5,470 |
| 2026-03-27 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 5,833 |
| 2026-03-26 | 5.010 | 5.110 | 4.920 | 5.090 | 5.090 | 6,532 |
| 2026-03-25 | 5.130 | 5.240 | 5.020 | 5.040 | 5.040 | 8,718 |
| 2026-03-24 | 4.980 | 5.100 | 4.890 | 5.100 | 5.100 | 5,946 |
| 2026-03-23 | 4.830 | 5.040 | 4.750 | 5.030 | 5.030 | 8,255 |
| 2026-03-20 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 10,380 |
| 2026-03-19 | 4.710 | 4.900 | 4.550 | 4.770 | 4.770 | 10,477 |
| 2026-03-18 | 4.880 | 4.880 | 4.710 | 4.720 | 4.720 | 14,535 |
| 2026-03-17 | 4.850 | 5.060 | 4.840 | 4.850 | 4.850 | 11,334 |
| 2026-03-16 | 5.090 | 5.190 | 4.820 | 4.870 | 4.870 | 20,483 |
| 2026-03-13 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 34,037 |
| 2026-03-12 | 6.000 | 6.000 | 5.540 | 5.640 | 5.640 | 18,634 |
| 2026-03-11 | 6.160 | 6.250 | 5.980 | 6.000 | 6.000 | 7,761 |
| 2026-03-10 | 6.170 | 6.320 | 6.040 | 6.240 | 6.240 | 5,707 |
| 2026-03-09 | 5.980 | 6.070 | 5.870 | 6.020 | 6.020 | 7,772 |
| 2026-03-06 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 11,412 |
| 2026-03-05 | 6.400 | 6.490 | 6.210 | 6.210 | 6.210 | 7,921 |
| 2026-03-04 | 6.610 | 6.610 | 6.360 | 6.400 | 6.400 | 5,793 |
| 2026-03-03 | 6.490 | 6.560 | 6.280 | 6.370 | 6.370 | 10,265 |
| 2026-03-02 | 6.600 | 6.670 | 6.430 | 6.540 | 6.540 | 8,617 |
| 2026-02-27 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 6,835 |
| 2026-02-26 | 6.760 | 6.920 | 6.710 | 6.760 | 6.760 | 7,461 |
| 2026-02-25 | 6.710 | 6.820 | 6.650 | 6.710 | 6.710 | 7,142 |
| 2026-02-24 | 6.500 | 6.780 | 6.500 | 6.780 | 6.780 | 6,857 |
| 2026-02-23 | 6.470 | 6.610 | 6.430 | 6.490 | 6.490 | 6,856 |
| 2026-02-20 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 6,521 |
| 2026-02-19 | 6.440 | 6.630 | 6.380 | 6.570 | 6.570 | 5,563 |
| 2026-02-18 | 6.290 | 6.510 | 6.290 | 6.450 | 6.450 | 4,430 |
| 2026-02-13 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 7,065 |
| 2026-02-12 | 6.480 | 6.480 | 6.250 | 6.250 | 6.250 | 8,055 |
| 2026-02-11 | 6.480 | 6.520 | 6.350 | 6.420 | 6.420 | 7,485 |
| 2026-02-10 | 6.450 | 6.490 | 6.340 | 6.480 | 6.480 | 6,644 |
| 2026-02-09 | 6.340 | 6.450 | 6.200 | 6.390 | 6.390 | 7,522 |
| 2026-02-06 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 10,010 |
| 2026-02-05 | 6.380 | 6.510 | 6.250 | 6.320 | 6.320 | 8,692 |
| 2026-02-04 | 6.470 | 6.470 | 6.290 | 6.300 | 6.300 | 10,135 |
| 2026-02-03 | 6.440 | 6.670 | 6.420 | 6.550 | 6.550 | 8,698 |
| 2026-02-02 | 6.430 | 6.630 | 6.400 | 6.500 | 6.500 | 12,023 |
| 2026-01-30 | 6.700 | 6.730 | 6.570 | 6.640 | 6.640 | 3,640 |
| 2026-01-29 | 6.820 | 6.910 | 6.650 | 6.790 | 6.790 | 12,323 |
| 2026-01-28 | 6.830 | 6.960 | 6.730 | 6.740 | 6.740 | 7,727 |
| 2026-01-27 | 6.850 | 7.020 | 6.800 | 6.940 | 6.940 | 34,062 |
| 2026-01-26 | 6.850 | 6.910 | 6.640 | 6.890 | 6.890 | 8,116 |
| 2026-01-23 | 6.870 | 6.870 | 6.870 | 6.870 | 6.870 | 8,165 |
| 2026-01-22 | 6.800 | 6.850 | 6.630 | 6.700 | 6.700 | 11,646 |
| 2026-01-21 | 6.650 | 6.790 | 6.650 | 6.770 | 6.770 | 7,997 |
| 2026-01-20 | 6.560 | 6.670 | 6.490 | 6.670 | 6.670 | 4,558 |
| 2026-01-19 | 6.610 | 6.650 | 6.420 | 6.650 | 6.650 | 5,511 |
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.