RPAD5F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7.860 | 8.000 | 7.860 | 8.000 | 8.000 | 19 |
| 2026-10-16 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 3 |
| 2026-10-12 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2026-10-07 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1 |
| 2026-09-29 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2026-09-28 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 20 |
| 2026-09-25 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 50 |
| 2026-09-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 9 |
| 2026-09-22 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | 5 |
| 2026-09-21 | 7.380 | 7.770 | 7.380 | 7.770 | 7.770 | 41 |
| 2026-09-18 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 13 |
| 2026-09-17 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 2 |
| 2026-09-16 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | 3 |
| 2026-09-15 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2026-09-10 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 4 |
| 2026-09-09 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 1 |
| 2026-09-08 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 2 |
| 2026-09-07 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 0 |
| 2026-09-02 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 8 |
| 2026-09-01 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 14 |
| 2026-08-31 | 6.610 | 7.600 | 6.610 | 7.600 | 7.600 | 33 |
| 2026-08-28 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 2 |
| 2026-08-26 | 7.710 | 7.710 | 7.710 | 7.710 | 7.710 | 22 |
| 2026-08-25 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 1 |
| 2026-08-20 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1 |
| 2026-08-19 | 7.550 | 7.820 | 7.550 | 7.820 | 7.820 | 52 |
| 2026-08-18 | 7.350 | 7.540 | 7.350 | 7.540 | 7.540 | 3 |
| 2026-08-17 | 7.180 | 7.500 | 7.180 | 7.500 | 7.500 | 94 |
| 2026-08-14 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 49 |
| 2026-08-13 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 9 |
| 2026-08-11 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 82 |
| 2026-08-06 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 12 |
| 2026-08-04 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 20 |
| 2026-08-03 | 6.600 | 7.190 | 6.600 | 7.190 | 7.190 | 18 |
| 2026-07-31 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 44 |
| 2026-07-30 | 6.990 | 7.000 | 6.990 | 7.000 | 7.000 | 7 |
| 2026-07-29 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 2 |
| 2026-07-27 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 5 |
| 2026-07-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 6 |
| 2026-07-23 | 6.710 | 7.040 | 6.710 | 7.040 | 7.040 | 26 |
| 2026-07-22 | 6.810 | 6.850 | 6.810 | 6.850 | 6.850 | 132 |
| 2026-07-20 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 5 |
| 2026-07-17 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 6 |
| 2026-07-15 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 39 |
| 2026-07-13 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 5 |
| 2026-07-09 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1 |
| 2026-07-07 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 25 |
| 2026-06-29 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 19 |
| 2026-06-26 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 4 |
| 2026-06-24 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 4 |
| 2026-06-22 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 3 |
| 2026-06-17 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 16 |
| 2026-06-11 | 5.890 | 5.890 | 5.890 | 5.890 | 5.890 | 100 |
| 2026-06-09 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 7 |
| 2026-06-05 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 7 |
| 2026-06-01 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 34 |
| 2026-05-29 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 1 |
| 2026-05-25 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 45 |
| 2026-05-22 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1 |
| 2026-05-20 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 33 |
Page 1 of 2 · 75 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.