RPAD5F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 6.900 | 7.050 | 6.870 | 6.870 | 6.870 | 106 |
| 2026-01-23 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 41 |
| 2026-01-22 | 6.600 | 6.740 | 6.430 | 6.700 | 6.700 | 12 |
| 2026-01-21 | 6.740 | 6.740 | 6.730 | 6.730 | 6.730 | 32 |
| 2026-01-20 | 6.740 | 6.740 | 6.730 | 6.730 | 6.730 | 2 |
| 2026-01-19 | 6.790 | 6.790 | 6.310 | 6.310 | 6.310 | 27 |
| 2026-01-16 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 23 |
| 2026-01-15 | 7.050 | 7.150 | 6.410 | 6.720 | 6.720 | 157 |
| 2026-01-14 | 7.180 | 7.200 | 6.880 | 6.880 | 6.880 | 13 |
| 2026-01-13 | 7.190 | 7.190 | 6.700 | 6.700 | 6.700 | 6 |
| 2026-01-12 | 7.040 | 7.040 | 7.000 | 7.000 | 7.000 | 61 |
| 2026-01-09 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 5 |
| 2026-01-08 | 6.680 | 6.900 | 6.680 | 6.900 | 6.900 | 16 |
| 2026-01-07 | 6.410 | 6.650 | 6.410 | 6.650 | 6.650 | 120 |
| 2026-01-06 | 6.900 | 6.900 | 6.360 | 6.480 | 6.480 | 27 |
| 2026-01-05 | 6.840 | 6.840 | 6.410 | 6.830 | 6.830 | 145 |
| 2026-01-02 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 23 |
| 2025-12-30 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 76 |
| 2025-12-29 | 7.700 | 8.360 | 7.310 | 7.550 | 7.550 | 236 |
| 2025-12-26 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 224 |
| 2025-12-23 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 134 |
| 2025-12-22 | 6.360 | 7.080 | 6.360 | 7.080 | 7.080 | 75 |
| 2025-12-19 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 46 |
| 2025-12-18 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 6 |
| 2025-12-17 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 7 |
| 2025-12-16 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 8 |
| 2025-12-15 | 6.910 | 6.930 | 6.910 | 6.930 | 6.930 | 39 |
| 2025-12-08 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 1 |
| 2025-12-05 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 69 |
| 2025-12-04 | 6.500 | 6.550 | 6.500 | 6.550 | 6.550 | 4 |
| 2025-12-03 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 23 |
| 2025-12-02 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 7 |
| 2025-12-01 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1 |
| 2025-11-28 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 96 |
| 2025-11-27 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 57 |
| 2025-11-26 | 6.150 | 6.190 | 6.150 | 6.190 | 6.190 | 27 |
| 2025-11-24 | 6.130 | 6.130 | 6.130 | 6.130 | 6.130 | 90 |
| 2025-11-21 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 112 |
| 2025-11-13 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 3 |
| 2025-11-12 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 20 |
| 2025-11-10 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 12 |
| 2025-11-07 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 75 |
| 2025-11-06 | 6.250 | 6.370 | 6.250 | 6.370 | 6.370 | 59 |
| 2025-11-05 | 5.990 | 6.250 | 5.850 | 6.250 | 6.250 | 200 |
| 2025-11-04 | 5.860 | 6.230 | 5.800 | 5.800 | 5.800 | 82 |
| 2025-11-03 | 5.860 | 5.860 | 5.440 | 5.440 | 5.440 | 2 |
| 2025-10-30 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 63 |
| 2025-10-29 | 6.500 | 6.510 | 4.900 | 5.250 | 5.250 | 567 |
| 2025-10-28 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 21 |
| 2025-10-27 | 6.240 | 6.500 | 5.800 | 6.500 | 6.500 | 203 |
| 2025-10-24 | 6.370 | 6.370 | 6.370 | 6.370 | 6.370 | 100 |
| 2025-10-23 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 10 |
| 2025-10-22 | 6.670 | 6.670 | 6.050 | 6.510 | 6.510 | 282 |
| 2025-10-20 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 7 |
← NewerPage 3 of 3 · 174 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.