RAPT4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 10,514 |
| 2026-01-15 | 6.470 | 6.690 | 6.410 | 6.510 | 6.510 | 9,191 |
| 2026-01-14 | 6.330 | 6.490 | 6.250 | 6.480 | 6.480 | 5,808 |
| 2026-01-13 | 6.540 | 6.580 | 6.250 | 6.350 | 6.350 | 8,502 |
| 2026-01-12 | 6.340 | 6.590 | 6.330 | 6.500 | 6.500 | 9,352 |
| 2026-01-09 | 6.430 | 6.430 | 6.430 | 6.430 | 6.430 | 11,805 |
| 2026-01-08 | 6.190 | 6.250 | 6.110 | 6.120 | 6.120 | 8,368 |
| 2026-01-07 | 6.050 | 6.230 | 5.910 | 6.120 | 6.120 | 9,514 |
| 2026-01-06 | 5.810 | 6.110 | 5.800 | 6.030 | 6.030 | 9,556 |
| 2026-01-05 | 5.480 | 5.720 | 5.460 | 5.630 | 5.630 | 8,543 |
| 2026-01-02 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 8,729 |
| 2025-12-30 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 4,929 |
| 2025-12-29 | 5.620 | 5.620 | 5.510 | 5.590 | 5.590 | 5,337 |
| 2025-12-26 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 7,144 |
| 2025-12-23 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 7,184 |
| 2025-12-22 | 5.630 | 5.630 | 5.330 | 5.370 | 5.370 | 13,442 |
| 2025-12-19 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 9,806 |
| 2025-12-18 | 5.720 | 5.720 | 5.550 | 5.670 | 5.670 | 12,258 |
| 2025-12-17 | 5.970 | 6.130 | 5.650 | 5.710 | 5.710 | 12,397 |
| 2025-12-16 | 6.060 | 6.060 | 5.890 | 5.890 | 5.890 | 8,809 |
| 2025-12-15 | 6.050 | 6.150 | 5.990 | 6.090 | 6.090 | 6,434 |
| 2025-12-12 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | 11,292 |
| 2025-12-11 | 6.100 | 6.340 | 6.070 | 6.260 | 6.260 | 4,170 |
| 2025-12-10 | 6.200 | 6.200 | 6.050 | 6.060 | 6.060 | 5,358 |
| 2025-12-09 | 6.230 | 6.230 | 5.950 | 6.140 | 6.140 | 11,023 |
| 2025-12-08 | 6.210 | 6.380 | 6.210 | 6.280 | 6.280 | 9,635 |
| 2025-12-05 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 39,582 |
| 2025-12-04 | 6.610 | 6.850 | 6.610 | 6.840 | 6.840 | 6,703 |
| 2025-12-03 | 6.790 | 6.820 | 6.540 | 6.550 | 6.550 | 7,357 |
| 2025-12-02 | 6.550 | 6.820 | 6.540 | 6.780 | 6.780 | 8,865 |
| 2025-12-01 | 6.610 | 6.660 | 6.450 | 6.560 | 6.560 | 10,578 |
| 2025-11-28 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 10,127 |
| 2025-11-27 | 6.340 | 6.450 | 6.300 | 6.430 | 6.430 | 5,914 |
| 2025-11-26 | 6.000 | 6.340 | 6.000 | 6.270 | 6.270 | 5,731 |
| 2025-11-25 | 5.990 | 6.060 | 5.920 | 6.000 | 6.000 | 4,372 |
| 2025-11-24 | 5.870 | 6.040 | 5.840 | 5.980 | 5.980 | 4,316 |
| 2025-11-21 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 4,049 |
| 2025-11-19 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 7,813 |
| 2025-11-18 | 6.160 | 6.220 | 5.960 | 5.960 | 5.960 | 8,655 |
| 2025-11-17 | 6.290 | 6.330 | 6.090 | 6.090 | 6.090 | 8,508 |
| 2025-11-14 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 5,373 |
| 2025-11-13 | 6.180 | 6.500 | 6.180 | 6.290 | 6.290 | 8,112 |
| 2025-11-12 | 6.260 | 6.270 | 6.010 | 6.180 | 6.180 | 5,704 |
| 2025-11-11 | 6.060 | 6.260 | 6.030 | 6.190 | 6.190 | 6,693 |
| 2025-11-10 | 6.050 | 6.130 | 5.970 | 6.040 | 6.040 | 4,881 |
| 2025-11-07 | 6.110 | 6.110 | 6.110 | 6.110 | 6.110 | 4,046 |
| 2025-11-06 | 6.100 | 6.160 | 5.950 | 5.950 | 5.950 | 4,206 |
| 2025-11-05 | 5.950 | 6.090 | 5.920 | 6.090 | 6.090 | 4,482 |
| 2025-11-04 | 5.950 | 6.010 | 5.910 | 5.910 | 5.910 | 4,128 |
| 2025-11-03 | 6.050 | 6.070 | 5.820 | 5.940 | 5.940 | 5,694 |
| 2025-10-31 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 4,393 |
| 2025-10-30 | 5.890 | 6.080 | 5.760 | 5.920 | 5.920 | 4,881 |
| 2025-10-29 | 5.980 | 6.040 | 5.760 | 5.840 | 5.840 | 6,596 |
| 2025-10-28 | 6.010 | 6.040 | 5.920 | 5.960 | 5.960 | 3,931 |
| 2025-10-27 | 5.970 | 6.120 | 5.970 | 5.970 | 5.970 | 5,307 |
| 2025-10-24 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 4,165 |
| 2025-10-23 | 5.770 | 5.990 | 5.760 | 5.990 | 5.990 | 4,580 |
| 2025-10-22 | 5.820 | 5.830 | 5.700 | 5.800 | 5.800 | 4,303 |
| 2025-10-21 | 5.700 | 5.870 | 5.670 | 5.810 | 5.810 | 3,914 |
| 2025-10-20 | 5.870 | 5.870 | 5.670 | 5.670 | 5.670 | 4,601 |
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.