RPAD5F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-19 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 41 |
| 2026-05-18 | 6.990 | 7.100 | 6.890 | 7.000 | 7.000 | 130 |
| 2026-05-15 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 19 |
| 2026-05-14 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 11 |
| 2026-05-13 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 9 |
| 2026-05-11 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 1 |
| 2026-05-08 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 14 |
| 2026-05-06 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 4 |
| 2026-05-05 | 7.090 | 7.100 | 7.090 | 7.100 | 7.100 | 13 |
| 2026-05-04 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 2 |
| 2026-04-29 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 18 |
| 2026-04-28 | 6.620 | 7.100 | 6.620 | 6.690 | 6.690 | 108 |
| 2026-04-24 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 5 |
| 2026-04-23 | 6.460 | 6.530 | 6.460 | 6.530 | 6.530 | 7 |
| 2026-04-22 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 71 |
| 2026-04-17 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 34 |
| 2026-04-15 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 39 |
| 2026-04-14 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 1 |
| 2026-04-13 | 6.350 | 6.350 | 6.160 | 6.160 | 6.160 | 17 |
| 2026-04-10 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 15 |
| 2026-04-09 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 20 |
| 2026-04-08 | 6.440 | 6.480 | 6.440 | 6.480 | 6.480 | 11 |
| 2026-04-06 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 21 |
| 2026-04-02 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 4 |
| 2026-03-31 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 20 |
| 2026-03-30 | 6.060 | 6.460 | 5.720 | 6.460 | 6.460 | 96 |
| 2026-03-26 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 12 |
| 2026-03-24 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 6 |
| 2026-03-23 | 6.130 | 6.470 | 5.810 | 6.150 | 6.150 | 227 |
| 2026-03-20 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 82 |
| 2026-03-19 | 6.160 | 6.160 | 6.150 | 6.150 | 6.150 | 18 |
| 2026-03-18 | 6.460 | 6.460 | 6.440 | 6.440 | 6.440 | 7 |
| 2026-03-13 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | 34 |
| 2026-03-12 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 31 |
| 2026-03-11 | 6.300 | 6.300 | 6.260 | 6.260 | 6.260 | 26 |
| 2026-03-10 | 6.310 | 6.310 | 6.310 | 6.310 | 6.310 | 25 |
| 2026-03-09 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 40 |
| 2026-03-06 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 4 |
| 2026-03-05 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 11 |
| 2026-03-03 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 31 |
| 2026-03-02 | 6.470 | 6.470 | 6.300 | 6.300 | 6.300 | 16 |
| 2026-02-27 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 26 |
| 2026-02-26 | 6.330 | 6.330 | 6.300 | 6.300 | 6.300 | 24 |
| 2026-02-25 | 6.230 | 6.330 | 6.230 | 6.260 | 6.260 | 6 |
| 2026-02-24 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | 69 |
| 2026-02-23 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | 39 |
| 2026-02-19 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 6 |
| 2026-02-18 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 11 |
| 2026-02-11 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 1 |
| 2026-02-10 | 6.270 | 6.270 | 6.150 | 6.170 | 6.170 | 13 |
| 2026-02-09 | 6.260 | 6.270 | 6.210 | 6.270 | 6.270 | 45 |
| 2026-02-06 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 31 |
| 2026-02-05 | 6.610 | 6.720 | 5.780 | 6.100 | 6.100 | 355 |
| 2026-02-04 | 6.630 | 6.700 | 6.630 | 6.700 | 6.700 | 2 |
| 2026-02-03 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 42 |
| 2026-02-02 | 6.800 | 6.860 | 6.560 | 6.610 | 6.610 | 48 |
| 2026-01-30 | 6.720 | 6.930 | 6.650 | 6.650 | 6.650 | 64 |
| 2026-01-29 | 6.890 | 6.890 | 6.750 | 6.750 | 6.750 | 31 |
| 2026-01-28 | 6.890 | 6.990 | 6.870 | 6.870 | 6.870 | 5 |
| 2026-01-27 | 7.090 | 7.200 | 6.610 | 7.190 | 7.190 | 82 |
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.