RAPT4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 6,401 |
| 2025-07-24 | 7.310 | 7.310 | 7.130 | 7.240 | 7.240 | 8,390 |
| 2025-07-23 | 7.170 | 7.450 | 7.130 | 7.340 | 7.340 | 6,391 |
| 2025-07-22 | 7.350 | 7.600 | 7.120 | 7.190 | 7.190 | 12,227 |
| 2025-07-21 | 7.900 | 7.900 | 7.340 | 7.430 | 7.430 | 15,218 |
| 2025-07-18 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 7,411 |
| 2025-07-17 | 8.000 | 8.110 | 7.970 | 8.100 | 8.100 | 4,778 |
| 2025-07-16 | 8.040 | 8.090 | 7.880 | 7.940 | 7.940 | 7,507 |
| 2025-07-15 | 8.070 | 8.250 | 8.010 | 8.140 | 8.140 | 5,507 |
| 2025-07-14 | 8.140 | 8.190 | 7.990 | 8.130 | 8.130 | 5,909 |
| 2025-07-11 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 10,694 |
| 2025-07-10 | 8.450 | 8.480 | 8.230 | 8.360 | 8.360 | 7,219 |
| 2025-07-09 | 8.650 | 8.780 | 8.490 | 8.640 | 8.640 | 4,263 |
| 2025-07-08 | 8.770 | 8.870 | 8.570 | 8.730 | 8.730 | 4,570 |
| 2025-07-07 | 8.770 | 8.850 | 8.700 | 8.820 | 8.820 | 4,280 |
| 2025-07-04 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 3,283 |
| 2025-07-03 | 8.620 | 8.810 | 8.560 | 8.710 | 8.710 | 5,538 |
| 2025-07-02 | 8.820 | 8.820 | 8.390 | 8.600 | 8.600 | 7,123 |
| 2025-07-01 | 8.980 | 8.990 | 8.670 | 8.750 | 8.750 | 5,629 |
| 2025-06-30 | 8.610 | 8.990 | 8.610 | 8.940 | 8.940 | 4,836 |
| 2025-06-27 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 3,515 |
| 2025-06-26 | 8.750 | 8.750 | 8.600 | 8.680 | 8.680 | 3,200 |
| 2025-06-25 | 8.680 | 8.790 | 8.620 | 8.620 | 8.620 | 3,498 |
| 2025-06-24 | 8.730 | 8.850 | 8.650 | 8.790 | 8.790 | 3,162 |
| 2025-06-23 | 8.860 | 8.920 | 8.680 | 8.750 | 8.750 | 3,626 |
| 2025-06-20 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 4,391 |
| 2025-06-18 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 3,950 |
| 2025-06-17 | 9.000 | 9.290 | 9.000 | 9.180 | 9.180 | 3,340 |
| 2025-06-16 | 8.760 | 9.330 | 8.650 | 9.020 | 9.020 | 6,625 |
| 2025-06-13 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 4,622 |
| 2025-06-12 | 8.690 | 9.010 | 8.690 | 8.810 | 8.810 | 3,601 |
| 2025-06-11 | 8.700 | 8.960 | 8.620 | 8.870 | 8.870 | 4,523 |
| 2025-06-10 | 8.960 | 9.150 | 8.800 | 8.880 | 8.880 | 4,076 |
| 2025-06-09 | 8.960 | 9.040 | 8.670 | 8.980 | 8.980 | 7,464 |
| 2025-06-06 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 3,555 |
| 2025-06-05 | 9.150 | 9.270 | 8.900 | 9.060 | 9.060 | 4,229 |
| 2025-06-04 | 9.240 | 9.500 | 9.190 | 9.200 | 9.200 | 5,549 |
| 2025-06-03 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 6,205 |
| 2025-06-02 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | 6,328 |
| 2025-05-30 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | 10,916 |
| 2025-05-29 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | 3,665 |
| 2025-05-28 | 8.640 | 8.650 | 8.400 | 8.650 | 8.650 | 4,306 |
| 2025-05-27 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 5,722 |
| 2025-05-26 | 8.250 | 8.410 | 8.250 | 8.290 | 8.290 | 4,025 |
| 2025-05-23 | 8.310 | 8.310 | 8.310 | 8.310 | 8.310 | 6,099 |
| 2025-05-22 | 8.120 | 8.340 | 8.070 | 8.120 | 8.120 | 6,163 |
| 2025-05-21 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 9,537 |
| 2025-05-20 | 8.690 | 8.690 | 8.400 | 8.500 | 8.500 | 5,776 |
| 2025-05-19 | 8.580 | 8.660 | 8.410 | 8.660 | 8.660 | 4,955 |
| 2025-05-16 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 7,275 |
| 2025-05-15 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 6,003 |
| 2025-05-14 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 8,193 |
| 2025-05-13 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 7,019 |
| 2025-05-12 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 12,820 |
| 2025-05-09 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | 0 |
| 2025-05-06 | 8.730 | 8.730 | 8.500 | 8.500 | 8.500 | 4,761 |
| 2025-05-05 | 8.680 | 8.680 | 8.680 | 8.680 | 8.680 | 5,744 |
| 2025-05-02 | 8.620 | 8.620 | 8.620 | 8.620 | 8.620 | 6,723 |
| 2025-04-30 | 9.090 | 9.090 | 9.090 | 9.090 | 9.090 | 5,130 |
| 2025-04-29 | 9.250 | 9.330 | 9.180 | 9.180 | 9.180 | 4,503 |
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.