RPAD5F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-25 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 35 |
| 2025-09-24 | 7.900 | 7.940 | 7.500 | 7.940 | 7.940 | 101 |
| 2025-09-23 | 7.600 | 8.390 | 7.600 | 8.390 | 8.390 | 43 |
| 2025-09-22 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1 |
| 2025-09-19 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 14 |
| 2025-09-18 | 6.560 | 6.560 | 6.550 | 6.550 | 6.550 | 5 |
| 2025-09-17 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 16 |
| 2025-09-16 | 7.140 | 8.000 | 7.140 | 7.210 | 7.210 | 170 |
| 2025-09-11 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 15 |
| 2025-09-10 | 6.990 | 7.140 | 6.990 | 7.140 | 7.140 | 6 |
| 2025-09-09 | 6.850 | 6.850 | 6.550 | 6.550 | 6.550 | 17 |
| 2025-09-08 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 3 |
| 2025-09-05 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 7 |
| 2025-09-04 | 6.550 | 6.550 | 6.220 | 6.220 | 6.220 | 22 |
| 2025-09-02 | 6.570 | 6.570 | 6.570 | 6.570 | 6.570 | 12 |
| 2025-08-29 | 7.070 | 7.070 | 7.070 | 7.070 | 7.070 | 20 |
| 2025-08-28 | 5.500 | 7.000 | 5.500 | 6.460 | 6.460 | 111 |
| 2025-08-27 | 6.340 | 6.340 | 5.500 | 5.500 | 5.500 | 61 |
| 2025-08-26 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 5 |
| 2025-08-15 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 3 |
| 2025-08-12 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 10 |
| 2025-08-08 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 1 |
| 2025-08-05 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 15 |
| 2025-08-04 | 6.610 | 6.610 | 6.000 | 6.000 | 6.000 | 62 |
| 2025-07-30 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 17 |
| 2025-07-25 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 17 |
| 2025-07-24 | 6.550 | 6.560 | 6.550 | 6.560 | 6.560 | 47 |
| 2025-07-23 | 7.000 | 7.000 | 5.610 | 6.990 | 6.990 | 22 |
| 2025-07-22 | 6.400 | 7.000 | 6.400 | 7.000 | 7.000 | 17 |
| 2025-07-17 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1 |
| 2025-07-10 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 65 |
| 2025-07-08 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 3 |
| 2025-07-07 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 46 |
| 2025-07-04 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 3 |
| 2025-07-03 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1 |
| 2025-07-02 | 6.300 | 6.390 | 6.300 | 6.300 | 6.300 | 42 |
| 2025-07-01 | 6.290 | 6.300 | 6.290 | 6.300 | 6.300 | 21 |
| 2025-06-26 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 21 |
| 2025-06-25 | 6.380 | 6.380 | 6.380 | 6.380 | 6.380 | 1 |
| 2025-06-24 | 6.130 | 6.130 | 5.880 | 6.000 | 6.000 | 87 |
| 2025-06-23 | 6.260 | 6.260 | 6.170 | 6.170 | 6.170 | 3 |
| 2025-06-18 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 5 |
| 2025-06-13 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 81 |
| 2025-06-11 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 2 |
| 2025-06-10 | 6.600 | 6.600 | 6.270 | 6.270 | 6.270 | 20 |
| 2025-06-09 | 6.890 | 6.890 | 6.200 | 6.600 | 6.600 | 92 |
| 2025-06-06 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 39 |
| 2025-06-05 | 7.330 | 7.330 | 6.080 | 6.400 | 6.400 | 46 |
| 2025-06-02 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | 4 |
| 2025-05-28 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 46 |
| 2025-05-26 | 6.770 | 6.770 | 6.770 | 6.770 | 6.770 | 8 |
| 2025-05-21 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 17 |
| 2025-05-19 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 4 |
| 2025-05-16 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 71 |
| 2025-05-15 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 71 |
| 2025-05-14 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 15 |
| 2025-05-13 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 3 |
| 2025-05-09 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2025-05-06 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 1 |
| 2025-04-30 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 2 |
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.