RAPT4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 9.200 | 9.290 | 9.110 | 9.110 | 9.110 | 4,209 |
| 2025-04-25 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 4,556 |
| 2025-04-24 | 8.720 | 9.050 | 8.720 | 9.020 | 9.020 | 4,239 |
| 2025-04-23 | 8.640 | 8.820 | 8.630 | 8.670 | 8.670 | 4,540 |
| 2025-04-22 | 8.550 | 8.730 | 8.470 | 8.730 | 8.730 | 5,772 |
| 2025-04-17 | 8.570 | 8.570 | 8.570 | 8.570 | 8.570 | 3,443 |
| 2025-04-16 | 8.230 | 8.550 | 8.230 | 8.380 | 8.380 | 5,899 |
| 2025-04-15 | 8.250 | 8.600 | 8.160 | 8.370 | 8.370 | 6,336 |
| 2025-04-14 | 8.110 | 8.250 | 7.930 | 8.140 | 8.140 | 6,123 |
| 2025-04-11 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 12,787 |
| 2025-04-10 | 8.590 | 8.590 | 8.140 | 8.160 | 8.160 | 7,620 |
| 2025-04-09 | 8.350 | 8.650 | 8.190 | 8.450 | 8.450 | 6,880 |
| 2025-04-08 | 8.470 | 9.170 | 8.250 | 8.410 | 8.410 | 8,293 |
| 2025-04-07 | 8.250 | 8.560 | 8.140 | 8.300 | 8.300 | 7,621 |
| 2025-04-04 | 8.420 | 8.420 | 8.420 | 8.420 | 8.420 | 8,992 |
| 2025-04-03 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 6,196 |
| 2025-04-02 | 8.390 | 8.390 | 8.390 | 8.390 | 8.390 | 5,395 |
| 2025-04-01 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 7,454 |
| 2025-03-31 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 6,979 |
| 2025-03-28 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 13,240 |
| 2025-03-27 | 9.140 | 9.240 | 9.100 | 9.100 | 9.100 | 4,877 |
| 2025-03-26 | 9.350 | 9.470 | 9.130 | 9.130 | 9.130 | 4,021 |
| 2025-03-25 | 9.320 | 9.470 | 9.190 | 9.200 | 9.200 | 4,049 |
| 2025-03-24 | 9.300 | 9.360 | 9.170 | 9.170 | 9.170 | 4,203 |
| 2025-03-21 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | 4,464 |
| 2025-03-20 | 9.690 | 9.690 | 9.150 | 9.170 | 9.170 | 8,924 |
| 2025-03-19 | 9.320 | 9.650 | 9.290 | 9.440 | 9.440 | 5,118 |
| 2025-03-18 | 9.260 | 9.260 | 9.260 | 9.260 | 9.260 | 3,417 |
| 2025-03-17 | 9.320 | 9.320 | 9.320 | 9.320 | 9.320 | 4,124 |
| 2025-03-14 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 4,329 |
| 2025-03-13 | 9.110 | 9.180 | 9.040 | 9.040 | 9.040 | 3,570 |
| 2025-03-12 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 3,450 |
| 2025-03-11 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 4,531 |
| 2025-03-10 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 4,858 |
| 2025-03-07 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | 5,373 |
| 2025-03-06 | 9.020 | 9.330 | 8.970 | 8.970 | 8.970 | 5,602 |
| 2025-03-05 | 8.950 | 9.140 | 8.800 | 8.930 | 8.930 | 3,252 |
| 2025-02-28 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 5,616 |
| 2025-02-27 | 8.950 | 9.080 | 8.880 | 8.920 | 8.920 | 4,109 |
| 2025-02-26 | 9.150 | 9.210 | 8.900 | 8.920 | 8.920 | 3,635 |
| 2025-02-25 | 9.060 | 9.200 | 9.010 | 9.040 | 9.040 | 3,950 |
| 2025-02-24 | 9.180 | 9.360 | 9.040 | 9.120 | 9.120 | 3,593 |
| 2025-02-21 | 9.290 | 9.290 | 9.290 | 9.290 | 9.290 | 4,135 |
| 2025-02-20 | 9.500 | 9.500 | 9.150 | 9.380 | 9.380 | 4,235 |
| 2025-02-19 | 9.520 | 9.520 | 9.240 | 9.250 | 9.250 | 4,524 |
| 2025-02-18 | 9.450 | 9.600 | 9.420 | 9.600 | 9.600 | 4,730 |
| 2025-02-17 | 9.390 | 9.610 | 9.310 | 9.500 | 9.500 | 7,067 |
| 2025-02-14 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 4,585 |
| 2025-02-13 | 9.150 | 9.320 | 9.140 | 9.150 | 9.150 | 3,475 |
| 2025-02-12 | 9.490 | 9.490 | 9.170 | 9.210 | 9.210 | 5,036 |
| 2025-02-11 | 8.850 | 9.500 | 8.850 | 9.500 | 9.500 | 6,061 |
| 2025-02-10 | 8.580 | 9.000 | 8.580 | 8.940 | 8.940 | 5,724 |
| 2025-02-07 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 7,412 |
| 2025-02-06 | 8.890 | 9.070 | 8.700 | 8.810 | 8.810 | 5,505 |
| 2025-02-05 | 9.100 | 9.110 | 8.780 | 8.990 | 8.990 | 6,596 |
| 2025-02-04 | 9.080 | 9.250 | 8.940 | 9.030 | 9.030 | 5,563 |
| 2025-02-03 | 9.180 | 9.250 | 9.050 | 9.220 | 9.220 | 6,304 |
| 2025-01-31 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 4,571 |
| 2025-01-30 | 8.900 | 9.300 | 8.810 | 9.140 | 9.140 | 6,843 |
| 2025-01-29 | 8.940 | 9.000 | 8.830 | 8.930 | 8.930 | 3,598 |
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.