RPAD5F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 20 |
| 2025-04-28 | 6.000 | 6.400 | 6.000 | 6.200 | 6.200 | 102 |
| 2025-04-24 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 14 |
| 2025-04-23 | 5.790 | 6.950 | 5.790 | 6.950 | 6.950 | 33 |
| 2025-04-22 | 5.510 | 5.800 | 5.510 | 5.800 | 5.800 | 26 |
| 2025-04-17 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 16 |
| 2025-04-15 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1 |
| 2025-04-11 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 25 |
| 2025-04-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 25 |
| 2025-04-09 | 5.720 | 5.720 | 5.700 | 5.700 | 5.700 | 10 |
| 2025-04-04 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 10 |
| 2025-04-03 | 6.210 | 6.210 | 6.210 | 6.210 | 6.210 | 50 |
| 2025-04-01 | 5.710 | 5.710 | 5.710 | 5.710 | 5.710 | 5 |
| 2025-03-28 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 1 |
| 2025-03-27 | 5.950 | 5.960 | 5.950 | 5.960 | 5.960 | 24 |
| 2025-03-26 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1 |
| 2025-03-25 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 8 |
| 2025-03-24 | 5.990 | 5.990 | 5.660 | 5.660 | 5.660 | 26 |
| 2025-03-20 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 12 |
| 2025-03-19 | 5.670 | 5.670 | 5.300 | 5.660 | 5.660 | 79 |
| 2025-03-18 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 63 |
| 2025-03-17 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 99 |
| 2025-03-13 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 42 |
| 2025-03-12 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 7 |
| 2025-03-11 | 6.290 | 6.290 | 6.290 | 6.290 | 6.290 | 13 |
| 2025-03-10 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 40 |
| 2025-03-07 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 91 |
| 2025-03-06 | 5.800 | 6.480 | 5.500 | 6.400 | 6.400 | 25 |
| 2025-02-28 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 55 |
| 2025-02-27 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 3 |
| 2025-02-26 | 5.920 | 5.950 | 5.000 | 5.850 | 5.850 | 57 |
| 2025-02-25 | 6.230 | 6.230 | 4.900 | 4.900 | 4.900 | 61 |
| 2025-02-24 | 6.300 | 6.300 | 6.230 | 6.230 | 6.230 | 15 |
| 2025-02-21 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | 10 |
| 2025-02-20 | 6.230 | 6.230 | 6.230 | 6.230 | 6.230 | 10 |
| 2025-02-17 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 10 |
| 2025-02-14 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 11 |
| 2025-02-13 | 6.360 | 6.360 | 6.170 | 6.170 | 6.170 | 80 |
| 2025-02-11 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1 |
| 2025-02-10 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 5 |
| 2025-02-07 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 20 |
| 2025-02-06 | 6.900 | 6.950 | 6.900 | 6.950 | 6.950 | 11 |
| 2025-02-05 | 6.630 | 6.850 | 6.550 | 6.850 | 6.850 | 65 |
| 2025-02-04 | 6.740 | 7.350 | 6.740 | 6.740 | 6.740 | 69 |
| 2025-02-03 | 7.100 | 7.600 | 6.660 | 6.660 | 6.660 | 117 |
| 2025-01-31 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 320 |
| 2025-01-30 | 8.380 | 8.380 | 6.560 | 7.600 | 7.600 | 180 |
| 2025-01-29 | 8.450 | 8.950 | 8.450 | 8.840 | 8.840 | 284 |
| 2025-01-28 | 8.830 | 8.830 | 7.480 | 8.350 | 8.350 | 370 |
| 2025-01-27 | 7.560 | 8.550 | 7.480 | 8.300 | 8.300 | 181 |
| 2025-01-24 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 6 |
| 2025-01-22 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 54 |
| 2025-01-20 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 68 |
| 2025-01-10 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 36 |
| 2025-01-06 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 1 |
| 2025-01-03 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 10 |
| 2024-12-30 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 26 |
| 2024-12-27 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | 9 |
| 2024-12-26 | 6.900 | 7.970 | 6.900 | 7.970 | 7.970 | 21 |
| 2024-12-17 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 139 |
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.