RAPT4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 6,335 |
| 2025-10-16 | 5.420 | 5.520 | 5.280 | 5.510 | 5.510 | 4,427 |
| 2025-10-15 | 5.370 | 5.430 | 5.230 | 5.350 | 5.350 | 5,168 |
| 2025-10-14 | 5.240 | 5.330 | 5.170 | 5.310 | 5.310 | 5,912 |
| 2025-10-13 | 5.300 | 5.330 | 5.170 | 5.280 | 5.280 | 6,949 |
| 2025-10-10 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 12,171 |
| 2025-10-09 | 5.650 | 5.700 | 5.470 | 5.490 | 5.490 | 7,394 |
| 2025-10-08 | 5.550 | 5.660 | 5.530 | 5.570 | 5.570 | 4,772 |
| 2025-10-07 | 5.770 | 5.770 | 5.520 | 5.620 | 5.620 | 11,712 |
| 2025-10-06 | 5.840 | 5.840 | 5.640 | 5.710 | 5.710 | 8,280 |
| 2025-10-03 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 8,115 |
| 2025-10-02 | 6.090 | 6.130 | 5.770 | 5.850 | 5.850 | 17,938 |
| 2025-10-01 | 6.240 | 6.240 | 6.090 | 6.170 | 6.170 | 7,624 |
| 2025-09-30 | 6.190 | 6.250 | 6.150 | 6.170 | 6.170 | 5,121 |
| 2025-09-29 | 6.190 | 6.270 | 6.120 | 6.190 | 6.190 | 6,878 |
| 2025-09-26 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 5,589 |
| 2025-09-25 | 6.340 | 6.340 | 6.150 | 6.220 | 6.220 | 11,850 |
| 2025-09-24 | 6.390 | 6.400 | 6.300 | 6.330 | 6.330 | 8,621 |
| 2025-09-23 | 6.450 | 6.540 | 6.330 | 6.380 | 6.380 | 9,757 |
| 2025-09-22 | 6.740 | 6.740 | 6.420 | 6.530 | 6.530 | 12,134 |
| 2025-09-19 | 6.730 | 6.730 | 6.730 | 6.730 | 6.730 | 5,177 |
| 2025-09-18 | 6.830 | 6.940 | 6.740 | 6.900 | 6.900 | 4,860 |
| 2025-09-17 | 6.740 | 6.900 | 6.670 | 6.860 | 6.860 | 4,876 |
| 2025-09-16 | 6.850 | 6.900 | 6.680 | 6.770 | 6.770 | 7,324 |
| 2025-09-15 | 6.950 | 6.950 | 6.780 | 6.790 | 6.790 | 6,049 |
| 2025-09-12 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 4,774 |
| 2025-09-11 | 6.680 | 6.850 | 6.680 | 6.760 | 6.760 | 3,751 |
| 2025-09-10 | 6.800 | 6.910 | 6.710 | 6.780 | 6.780 | 5,008 |
| 2025-09-09 | 6.730 | 6.860 | 6.680 | 6.860 | 6.860 | 4,585 |
| 2025-09-08 | 6.940 | 6.940 | 6.670 | 6.780 | 6.780 | 5,320 |
| 2025-09-05 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 6,616 |
| 2025-09-04 | 6.670 | 6.710 | 6.550 | 6.710 | 6.710 | 3,561 |
| 2025-09-03 | 6.630 | 6.640 | 6.520 | 6.610 | 6.610 | 4,575 |
| 2025-09-02 | 6.680 | 6.680 | 6.510 | 6.570 | 6.570 | 5,521 |
| 2025-09-01 | 6.800 | 6.800 | 6.620 | 6.660 | 6.660 | 7,108 |
| 2025-08-29 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 8,508 |
| 2025-08-28 | 6.780 | 6.950 | 6.650 | 6.690 | 6.690 | 5,143 |
| 2025-08-27 | 6.730 | 6.800 | 6.620 | 6.700 | 6.700 | 4,137 |
| 2025-08-26 | 6.690 | 6.740 | 6.630 | 6.740 | 6.740 | 3,592 |
| 2025-08-25 | 6.800 | 6.880 | 6.630 | 6.730 | 6.730 | 5,584 |
| 2025-08-22 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 9,472 |
| 2025-08-21 | 6.500 | 6.570 | 6.320 | 6.350 | 6.350 | 6,501 |
| 2025-08-20 | 6.480 | 6.780 | 6.480 | 6.670 | 6.670 | 7,066 |
| 2025-08-19 | 6.700 | 6.810 | 6.460 | 6.570 | 6.570 | 6,356 |
| 2025-08-18 | 6.710 | 6.780 | 6.610 | 6.780 | 6.780 | 7,008 |
| 2025-08-15 | 6.750 | 6.770 | 6.540 | 6.710 | 6.710 | 6,669 |
| 2025-08-14 | 6.310 | 6.770 | 6.250 | 6.770 | 6.770 | 6,511 |
| 2025-08-13 | 6.550 | 6.550 | 6.240 | 6.240 | 6.240 | 8,720 |
| 2025-08-12 | 6.320 | 6.590 | 6.280 | 6.510 | 6.510 | 6,052 |
| 2025-08-11 | 6.380 | 6.430 | 6.240 | 6.250 | 6.250 | 10,366 |
| 2025-08-08 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 29,228 |
| 2025-08-07 | 7.050 | 7.050 | 6.910 | 6.950 | 6.950 | 7,434 |
| 2025-08-06 | 7.010 | 7.180 | 6.930 | 6.950 | 6.950 | 5,188 |
| 2025-08-05 | 7.060 | 7.090 | 6.890 | 6.960 | 6.960 | 5,861 |
| 2025-08-04 | 7.310 | 7.310 | 6.980 | 7.070 | 7.070 | 4,914 |
| 2025-08-01 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 7,187 |
| 2025-07-31 | 7.000 | 7.210 | 6.890 | 7.200 | 7.200 | 5,849 |
| 2025-07-30 | 6.920 | 7.020 | 6.730 | 7.020 | 7.020 | 8,768 |
| 2025-07-29 | 7.000 | 7.050 | 6.860 | 6.940 | 6.940 | 8,364 |
| 2025-07-28 | 7.230 | 7.230 | 7.000 | 7.040 | 7.040 | 8,176 |
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.