RAPT4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 9.000 | 9.050 | 8.860 | 8.870 | 8.870 | 5,268 |
| 2025-01-27 | 8.900 | 9.030 | 8.780 | 8.910 | 8.910 | 5,150 |
| 2025-01-24 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 6,473 |
| 2025-01-23 | 8.740 | 8.830 | 8.470 | 8.610 | 8.610 | 5,039 |
| 2025-01-22 | 8.800 | 8.930 | 8.630 | 8.820 | 8.820 | 6,924 |
| 2025-01-21 | 8.200 | 8.780 | 8.200 | 8.660 | 8.660 | 7,260 |
| 2025-01-20 | 8.180 | 8.520 | 8.060 | 8.150 | 8.150 | 6,636 |
| 2025-01-17 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 10,582 |
| 2025-01-16 | 8.600 | 8.810 | 8.310 | 8.440 | 8.440 | 8,106 |
| 2025-01-15 | 8.400 | 8.820 | 8.320 | 8.690 | 8.690 | 9,883 |
| 2025-01-14 | 8.630 | 8.630 | 8.280 | 8.400 | 8.400 | 9,427 |
| 2025-01-13 | 8.900 | 8.980 | 8.520 | 8.640 | 8.640 | 10,126 |
| 2025-01-10 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 8,030 |
| 2025-01-09 | 9.460 | 9.470 | 9.220 | 9.300 | 9.300 | 5,948 |
| 2025-01-08 | 9.500 | 9.610 | 9.350 | 9.460 | 9.460 | 6,520 |
| 2025-01-07 | 9.790 | 9.940 | 9.510 | 9.650 | 9.650 | 6,814 |
| 2025-01-06 | 9.710 | 9.910 | 9.680 | 9.880 | 9.880 | 6,523 |
| 2025-01-03 | 9.620 | 9.620 | 9.620 | 9.620 | 9.620 | 5,889 |
| 2025-01-02 | 9.900 | 10.090 | 9.770 | 9.910 | 9.910 | 6,852 |
| 2024-12-30 | 9.970 | 9.970 | 9.970 | 9.970 | 9.970 | 3,434 |
| 2024-12-27 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | 3,329 |
| 2024-12-26 | 9.730 | 9.900 | 9.720 | 9.760 | 9.760 | 4,162 |
| 2024-12-23 | 9.780 | 9.780 | 9.780 | 9.780 | 9.780 | 4,576 |
| 2024-12-20 | 9.930 | 9.930 | 9.930 | 9.930 | 9.930 | 4,946 |
| 2024-12-19 | 9.880 | 10.190 | 9.800 | 9.970 | 9.970 | 5,655 |
| 2024-12-18 | 10.150 | 10.200 | 9.810 | 9.930 | 9.930 | 6,342 |
| 2024-12-17 | 10.100 | 10.290 | 10.090 | 10.110 | 10.110 | 5,092 |
| 2024-12-16 | 10.220 | 10.280 | 10.100 | 10.100 | 10.100 | 6,942 |
| 2024-12-13 | 10.140 | 10.140 | 10.140 | 10.140 | 10.140 | 4,942 |
| 2024-12-12 | 10.550 | 10.550 | 10.120 | 10.200 | 10.200 | 5,100 |
| 2024-12-11 | 10.510 | 10.830 | 10.330 | 10.650 | 10.650 | 5,747 |
← NewerPage 8 of 8 · 451 trading days
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.