RAPT4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 6.520 | 6.700 | 6.420 | 6.700 | 6.700 | 8,232 |
| 2026-10-06 | 6.180 | 6.530 | 6.180 | 6.460 | 6.460 | 11,826 |
| 2026-10-05 | 5.640 | 6.300 | 5.630 | 6.180 | 6.180 | 21,575 |
| 2026-10-02 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 8,454 |
| 2026-10-01 | 5.190 | 5.250 | 5.090 | 5.200 | 5.200 | 4,673 |
| 2026-09-30 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 0 |
| 2026-09-28 | 4.760 | 4.800 | 4.660 | 4.700 | 4.700 | 6,088 |
| 2026-09-25 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 9,238 |
| 2026-09-24 | 5.070 | 5.130 | 5.000 | 5.130 | 5.130 | 2,466 |
| 2026-09-23 | 5.030 | 5.190 | 5.030 | 5.120 | 5.120 | 2,669 |
| 2026-09-22 | 5.060 | 5.150 | 5.040 | 5.090 | 5.090 | 3,189 |
| 2026-09-21 | 4.950 | 5.170 | 4.930 | 5.170 | 5.170 | 4,462 |
| 2026-09-18 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 4,758 |
| 2026-09-17 | 5.040 | 5.130 | 4.960 | 4.990 | 4.990 | 2,794 |
| 2026-09-16 | 5.140 | 5.160 | 4.980 | 5.090 | 5.090 | 2,877 |
| 2026-09-15 | 5.030 | 5.100 | 4.930 | 5.090 | 5.090 | 3,849 |
| 2026-09-14 | 5.080 | 5.080 | 4.870 | 4.950 | 4.950 | 4,676 |
| 2026-09-11 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 4,360 |
| 2026-09-10 | 4.850 | 5.150 | 4.840 | 5.150 | 5.150 | 5,383 |
| 2026-09-09 | 4.890 | 4.950 | 4.800 | 4.940 | 4.940 | 4,033 |
| 2026-09-08 | 4.820 | 4.950 | 4.820 | 4.890 | 4.890 | 4,347 |
| 2026-09-04 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 9,538 |
| 2026-09-03 | 5.210 | 5.360 | 5.080 | 5.140 | 5.140 | 3,131 |
| 2026-09-02 | 5.100 | 5.210 | 5.000 | 5.190 | 5.190 | 5,001 |
| 2026-09-01 | 4.820 | 5.150 | 4.790 | 5.100 | 5.100 | 4,291 |
| 2026-08-31 | 4.830 | 5.000 | 4.790 | 4.860 | 4.860 | 3,763 |
| 2026-08-28 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 2,362 |
| 2026-08-27 | 4.760 | 4.870 | 4.740 | 4.770 | 4.770 | 2,701 |
| 2026-08-26 | 4.800 | 4.900 | 4.700 | 4.720 | 4.720 | 2,631 |
| 2026-08-25 | 4.710 | 4.890 | 4.670 | 4.890 | 4.890 | 3,196 |
| 2026-08-24 | 4.700 | 4.780 | 4.660 | 4.680 | 4.680 | 3,278 |
| 2026-08-21 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 3,534 |
| 2026-08-20 | 4.600 | 4.690 | 4.550 | 4.630 | 4.630 | 4,116 |
| 2026-08-19 | 4.630 | 4.760 | 4.600 | 4.730 | 4.730 | 3,315 |
| 2026-08-18 | 4.640 | 4.670 | 4.570 | 4.640 | 4.640 | 2,907 |
| 2026-08-17 | 4.430 | 4.660 | 4.430 | 4.650 | 4.650 | 4,327 |
| 2026-08-14 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 7,694 |
| 2026-08-13 | 4.660 | 4.840 | 4.660 | 4.780 | 4.780 | 2,550 |
| 2026-08-12 | 4.650 | 4.780 | 4.560 | 4.660 | 4.660 | 3,240 |
| 2026-08-11 | 4.960 | 4.960 | 4.660 | 4.730 | 4.730 | 4,448 |
| 2026-08-10 | 4.990 | 5.140 | 4.860 | 4.860 | 4.860 | 3,154 |
| 2026-08-07 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | 3,153 |
| 2026-08-06 | 5.070 | 5.080 | 4.970 | 4.970 | 4.970 | 3,069 |
| 2026-08-05 | 5.030 | 5.180 | 5.020 | 5.020 | 5.020 | 3,042 |
| 2026-08-04 | 5.140 | 5.210 | 5.020 | 5.120 | 5.120 | 3,064 |
| 2026-08-03 | 5.010 | 5.250 | 5.010 | 5.100 | 5.100 | 7,207 |
| 2026-07-31 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 1,718 |
| 2026-07-30 | 4.920 | 5.000 | 4.820 | 4.860 | 4.860 | 2,839 |
| 2026-07-29 | 4.860 | 4.920 | 4.820 | 4.870 | 4.870 | 2,559 |
| 2026-07-28 | 4.880 | 4.990 | 4.880 | 4.900 | 4.900 | 2,708 |
| 2026-07-27 | 4.820 | 4.900 | 4.780 | 4.850 | 4.850 | 3,229 |
| 2026-07-24 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | 2,791 |
| 2026-07-23 | 4.830 | 4.860 | 4.780 | 4.790 | 4.790 | 2,974 |
| 2026-07-22 | 4.650 | 4.850 | 4.650 | 4.810 | 4.810 | 4,206 |
| 2026-07-21 | 4.840 | 4.870 | 4.600 | 4.600 | 4.600 | 4,419 |
| 2026-07-20 | 4.770 | 4.890 | 4.760 | 4.880 | 4.880 | 3,442 |
| 2026-07-17 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | 3,995 |
| 2026-07-16 | 4.770 | 4.840 | 4.750 | 4.840 | 4.840 | 3,496 |
| 2026-07-15 | 4.780 | 4.870 | 4.740 | 4.870 | 4.870 | 3,415 |
| 2026-07-14 | 4.760 | 4.890 | 4.720 | 4.770 | 4.770 | 4,376 |
Page 1 of 8 · 451 trading daysOlder →
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.