Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
RAPT4 - RANDON PART - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 5,09 | 5,00 | -2,53% | 4,96 | 5,09 | 5,00 | 4,97 | 5,00 | 3.492 | 931.006.300 |
| 2/6/2026 | 5,15 | 5,13 | -0,19% | 5,04 | 5,20 | 5,11 | 5,13 | 5,14 | 3.049 | 1.060.906.300 |
| 1/6/2026 | 5,18 | 5,14 | -0,77% | 5,00 | 5,21 | 5,08 | 5,11 | 5,15 | 4.143 | 1.264.284.000 |
| 29/5/2026 | 5,20 | 5,18 | -0,38% | 5,10 | 5,25 | 5,16 | 5,18 | 5,19 | 3.967 | 1.085.035.500 |
| 28/5/2026 | 5,19 | 5,20 | +0,19% | 5,10 | 5,26 | 5,21 | 5,20 | 5,24 | 2.896 | 608.981.000 |
| 27/5/2026 | 5,22 | 5,19 | +0,19% | 5,12 | 5,27 | 5,18 | 5,18 | 5,19 | 3.368 | 894.272.400 |
| 26/5/2026 | 5,19 | 5,18 | -0,38% | 5,09 | 5,23 | 5,15 | 5,17 | 5,18 | 6.143 | 1.338.773.600 |
| 25/5/2026 | 5,07 | 5,20 | +2,56% | 5,07 | 5,21 | 5,15 | 5,19 | 5,20 | 2.669 | 712.972.100 |
| 22/5/2026 | 5,00 | 5,07 | +1,40% | 4,94 | 5,12 | 5,06 | 5,06 | 5,08 | 6.234 | 1.295.775.700 |
| 21/5/2026 | 5,02 | 5,00 | 0,00% | 4,91 | 5,07 | 4,97 | 4,98 | 5,00 | 3.919 | 911.970.600 |
| 20/5/2026 | 4,89 | 5,00 | +2,25% | 4,87 | 5,06 | 4,98 | 5,00 | 5,02 | 4.832 | 1.260.874.900 |
| 19/5/2026 | 4,94 | 4,89 | -1,81% | 4,83 | 4,95 | 4,87 | 4,88 | 4,89 | 3.586 | 1.169.322.100 |
| 18/5/2026 | 4,87 | 4,98 | +2,26% | 4,85 | 5,01 | 4,93 | 4,96 | 4,99 | 7.754 | 1.291.212.100 |
| 15/5/2026 | 4,91 | 4,87 | -1,62% | 4,83 | 4,92 | 4,87 | 4,87 | 4,89 | 4.576 | 1.066.001.200 |
| 14/5/2026 | 4,98 | 4,95 | +0,81% | 4,87 | 5,02 | 4,94 | 4,95 | 4,96 | 6.926 | 1.443.385.600 |
| 13/5/2026 | 5,14 | 4,91 | -4,47% | 4,87 | 5,17 | 4,98 | 4,90 | 4,91 | 5.143 | 1.644.517.300 |
| 12/5/2026 | 5,22 | 5,14 | -2,10% | 5,07 | 5,27 | 5,14 | 5,13 | 5,14 | 7.933 | 1.628.259.900 |
| 11/5/2026 | 5,31 | 5,25 | -3,67% | 5,17 | 5,40 | 5,25 | 5,24 | 5,25 | 6.939 | 2.615.011.000 |
| 8/5/2026 | 5,22 | 5,45 | +3,22% | 5,20 | 5,53 | 5,47 | 5,45 | 5,48 | 9.029 | 2.341.764.100 |
| 7/5/2026 | 5,35 | 5,28 | -1,49% | 5,27 | 5,42 | 5,34 | 5,27 | 5,30 | 4.934 | 1.555.214.400 |
| 6/5/2026 | 5,36 | 5,36 | +1,71% | 5,33 | 5,45 | 5,39 | 5,35 | 5,37 | 4.622 | 1.628.299.100 |
| 5/5/2026 | 5,21 | 5,27 | +0,57% | 5,19 | 5,33 | 5,26 | 5,27 | 5,28 | 5.315 | 1.371.586.400 |
| 4/5/2026 | 5,27 | 5,24 | -1,32% | 5,17 | 5,34 | 5,25 | 5,23 | 5,24 | 7.394 | 2.979.203.900 |
| 30/4/2026 | 5,25 | 5,31 | +2,31% | 5,24 | 5,36 | 5,30 | 5,30 | 5,31 | 4.590 | 1.919.486.000 |
| 29/4/2026 | 5,27 | 5,19 | -1,33% | 5,17 | 5,28 | 5,21 | 5,18 | 5,20 | 5.707 | 1.724.345.600 |
| 28/4/2026 | 5,29 | 5,26 | -0,38% | 5,13 | 5,29 | 5,22 | 5,24 | 5,26 | 4.317 | 1.364.447.200 |
| 27/4/2026 | 5,36 | 5,28 | -0,75% | 5,28 | 5,42 | 5,34 | 5,28 | 5,29 | 4.400 | 1.203.382.400 |
| 24/4/2026 | 5,40 | 5,32 | -2,56% | 5,31 | 5,45 | 5,37 | 5,32 | 5,34 | 5.528 | 2.080.944.800 |
| 23/4/2026 | 5,50 | 5,46 | 0,00% | 5,31 | 5,53 | 5,41 | 5,46 | 5,48 | 4.676 | 2.213.471.500 |
| 22/4/2026 | 5,58 | 5,46 | -2,15% | 5,42 | 5,59 | 5,48 | 5,46 | 5,47 | 8.137 | 3.479.582.500 |
| 20/4/2026 | 5,62 | 5,58 | -0,18% | 5,50 | 5,66 | 5,60 | 5,57 | 5,59 | 4.975 | 1.816.925.300 |
| 17/4/2026 | 5,59 | 5,59 | +2,38% | 5,52 | 5,71 | 5,62 | 5,58 | 5,59 | 10.397 | 3.654.357.000 |
| 16/4/2026 | 5,59 | 5,46 | -2,33% | 5,45 | 5,68 | 5,50 | 5,45 | 5,47 | 6.020 | 1.536.314.200 |
| 15/4/2026 | 5,62 | 5,59 | +0,36% | 5,53 | 5,69 | 5,57 | 5,58 | 5,60 | 5.166 | 1.884.758.900 |
| 14/4/2026 | 5,59 | 5,57 | -0,18% | 5,57 | 5,69 | 5,62 | 5,57 | 5,63 | 4.485 | 1.957.194.300 |
| 13/4/2026 | 5,55 | 5,58 | +0,36% | 5,41 | 5,64 | 5,51 | 5,58 | 5,60 | 7.538 | 2.058.710.400 |
| 10/4/2026 | 5,56 | 5,56 | -0,89% | 5,47 | 5,77 | 5,59 | 5,56 | 5,59 | 8.513 | 1.994.437.000 |
| 9/4/2026 | 5,46 | 5,61 | +2,37% | 5,44 | 5,62 | 5,57 | 5,58 | 5,61 | 6.502 | 2.114.386.700 |
| 8/4/2026 | 5,46 | 5,48 | +7,24% | 5,36 | 5,55 | 5,48 | 5,47 | 5,48 | 12.289 | 4.780.948.600 |
| 7/4/2026 | 5,12 | 5,11 | -0,78% | 5,03 | 5,18 | 5,09 | 5,11 | 5,12 | 5.527 | 1.861.299.400 |
| 6/4/2026 | 5,36 | 5,15 | -3,56% | 5,11 | 5,40 | 5,20 | 5,14 | 5,15 | 9.355 | 2.170.278.200 |
| 2/4/2026 | 5,39 | 5,34 | -2,73% | 5,29 | 5,40 | 5,34 | 5,34 | 5,38 | 6.768 | 2.053.913.500 |
| 1/4/2026 | 5,58 | 5,49 | -1,08% | 5,43 | 5,64 | 5,52 | 5,46 | 5,49 | 10.152 | 2.971.747.100 |
| 31/3/2026 | 5,34 | 5,55 | +4,32% | 5,31 | 5,55 | 5,43 | 5,48 | 5,55 | 8.393 | 3.995.928.300 |
| 30/3/2026 | 5,09 | 5,32 | +5,14% | 5,09 | 5,32 | 5,21 | 5,27 | 5,32 | 10.687 | 2.354.757.600 |
| 27/3/2026 | 5,05 | 5,06 | -0,20% | 4,95 | 5,10 | 5,04 | 5,05 | 5,07 | 4.999 | 1.596.847.200 |
| 26/3/2026 | 4,98 | 5,07 | +1,00% | 4,90 | 5,10 | 5,04 | 5,05 | 5,07 | 5.463 | 2.328.932.300 |
| 25/3/2026 | 5,14 | 5,02 | -1,57% | 5,02 | 5,24 | 5,12 | 5,02 | 5,04 | 8.519 | 2.629.522.200 |
| 24/3/2026 | 5,00 | 5,10 | +1,59% | 4,88 | 5,10 | 5,01 | 5,06 | 5,10 | 7.380 | 3.399.181.500 |
| 23/3/2026 | 4,80 | 5,02 | +6,81% | 4,76 | 5,04 | 4,95 | 5,01 | 5,02 | 8.809 | 4.865.769.900 |
| 20/3/2026 | 4,71 | 4,70 | -2,69% | 4,61 | 4,84 | 4,72 | 4,70 | 4,73 | 10.221 | 3.266.843.800 |
| 19/3/2026 | 4,70 | 4,83 | +2,33% | 4,52 | 4,90 | 4,78 | 4,82 | 4,83 | 8.768 | 3.670.413.700 |
| 18/3/2026 | 4,82 | 4,72 | -2,88% | 4,71 | 4,84 | 4,77 | 4,72 | 4,73 | 10.763 | 2.998.182.200 |
| 17/3/2026 | 4,84 | 4,86 | +1,25% | 4,83 | 5,05 | 4,92 | 4,85 | 4,86 | 11.810 | 3.682.917.800 |
| 16/3/2026 | 5,05 | 4,80 | -3,81% | 4,80 | 5,18 | 4,92 | 4,79 | 4,80 | 10.128 | 4.907.357.200 |
| 13/3/2026 | 5,30 | 4,99 | -9,76% | 4,96 | 5,51 | 5,23 | 4,98 | 5,00 | 19.398 | 9.988.429.000 |
| 12/3/2026 | 5,94 | 5,53 | -7,68% | 5,53 | 5,96 | 5,65 | 5,53 | 5,58 | 9.565 | 4.079.803.400 |
| 11/3/2026 | 6,13 | 5,99 | -2,76% | 5,97 | 6,22 | 6,08 | 5,99 | 6,04 | 3.815 | 1.448.556.000 |
| 10/3/2026 | 6,09 | 6,16 | +1,82% | 6,03 | 6,33 | 6,18 | 6,15 | 6,18 | 6.722 | 2.630.887.000 |
| 9/3/2026 | 5,95 | 6,05 | +0,83% | 5,88 | 6,06 | 5,99 | 6,03 | 6,05 | 6.050 | 2.531.691.800 |
| 6/3/2026 | 6,21 | 6,00 | -3,23% | 5,98 | 6,31 | 6,06 | 5,98 | 6,01 | 6.424 | 3.507.991.200 |
| 5/3/2026 | 6,43 | 6,20 | -3,13% | 6,20 | 6,50 | 6,27 | 6,20 | 6,26 | 6.146 | 3.433.586.500 |
| 4/3/2026 | 6,44 | 6,40 | +0,16% | 6,36 | 6,55 | 6,43 | 6,39 | 6,40 | 4.150 | 1.515.719.200 |
| 3/3/2026 | 6,37 | 6,39 | -2,59% | 6,29 | 6,47 | 6,37 | 6,39 | 6,42 | 11.482 | 4.070.493.900 |
| 2/3/2026 | 6,60 | 6,56 | -1,20% | 6,42 | 6,66 | 6,53 | 6,56 | 6,59 | 6.283 | 3.397.224.200 |
| 27/2/2026 | 6,76 | 6,64 | -2,35% | 6,63 | 6,78 | 6,67 | 6,64 | 6,69 | 5.118 | 2.439.564.800 |
| 26/2/2026 | 6,79 | 6,80 | +0,59% | 6,73 | 6,91 | 6,81 | 6,79 | 6,80 | 6.599 | 2.136.977.500 |
| 25/2/2026 | 6,73 | 6,76 | +0,75% | 6,64 | 6,82 | 6,72 | 6,74 | 6,77 | 9.718 | 2.654.987.500 |
| 24/2/2026 | 6,55 | 6,71 | +3,55% | 6,53 | 6,75 | 6,66 | 6,71 | 6,73 | 5.027 | 3.500.924.600 |
| 23/2/2026 | 6,50 | 6,48 | -0,61% | 6,44 | 6,62 | 6,51 | 6,47 | 6,49 | 5.838 | 2.725.301.700 |
| 20/2/2026 | 6,54 | 6,52 | -0,46% | 6,35 | 6,59 | 6,47 | 6,52 | 6,53 | 9.157 | 2.828.440.200 |
| 19/2/2026 | 6,41 | 6,55 | +2,02% | 6,36 | 6,59 | 6,52 | 6,54 | 6,59 | 14.231 | 2.851.451.400 |
| 18/2/2026 | 6,33 | 6,42 | +1,10% | 6,32 | 6,52 | 6,43 | 6,41 | 6,44 | 6.588 | 2.123.348.000 |
| 13/2/2026 | 6,26 | 6,35 | -2,01% | 6,18 | 6,39 | 6,28 | 6,34 | 6,35 | 5.111 | 2.059.155.200 |
| 11/2/2026 | 6,49 | 6,48 | +0,93% | 6,35 | 6,52 | 6,45 | 6,48 | 6,49 | 7.596 | 3.503.111.100 |
| 10/2/2026 | 6,39 | 6,42 | +0,47% | 6,34 | 6,48 | 6,41 | 6,41 | 6,42 | 4.538 | 1.981.995.800 |
| 9/2/2026 | 6,27 | 6,39 | +2,57% | 6,20 | 6,43 | 6,32 | 6,39 | 6,41 | 6.170 | 3.095.234.000 |
| 6/2/2026 | 6,28 | 6,23 | -0,80% | 6,13 | 6,33 | 6,20 | 6,23 | 6,28 | 10.625 | 5.431.584.700 |
| 5/2/2026 | 6,31 | 6,28 | -0,63% | 6,24 | 6,37 | 6,29 | 6,26 | 6,28 | 11.856 | 3.508.829.500 |
| 4/2/2026 | 6,43 | 6,32 | -2,62% | 6,28 | 6,45 | 6,33 | 6,32 | 6,36 | 9.004 | 4.151.017.500 |
| 3/2/2026 | 6,47 | 6,49 | +0,78% | 6,42 | 6,64 | 6,50 | 6,49 | 6,50 | 10.310 | 4.446.462.000 |
| 2/2/2026 | 6,41 | 6,44 | 0,00% | 6,40 | 6,62 | 6,49 | 6,43 | 6,46 | 8.845 | 3.528.238.400 |
| 30/1/2026 | 6,66 | 6,44 | -4,02% | 6,34 | 6,73 | 6,51 | 6,43 | 6,44 | 11.981 | 4.930.357.500 |
| 29/1/2026 | 6,82 | 6,71 | -1,32% | 6,65 | 6,91 | 6,74 | 6,71 | 6,73 | 8.098 | 2.901.048.000 |
| 28/1/2026 | 6,90 | 6,80 | -0,44% | 6,73 | 6,91 | 6,81 | 6,79 | 6,81 | 8.914 | 3.079.982.200 |
| 27/1/2026 | 6,91 | 6,83 | -0,15% | 6,83 | 7,02 | 6,92 | 6,83 | 6,84 | 6.598 | 2.770.376.800 |
| 26/1/2026 | 6,80 | 6,84 | +0,44% | 6,63 | 6,91 | 6,79 | 6,83 | 6,88 | 6.489 | 3.136.011.500 |
| 23/1/2026 | 6,65 | 6,81 | +2,25% | 6,59 | 6,89 | 6,76 | 6,81 | 6,83 | 9.249 | 3.543.308.500 |
| 22/1/2026 | 6,77 | 6,66 | -1,33% | 6,62 | 6,85 | 6,71 | 6,66 | 6,67 | 16.866 | 5.429.914.900 |
| 21/1/2026 | 6,64 | 6,75 | +1,96% | 6,64 | 6,79 | 6,72 | 6,74 | 6,76 | 6.091 | 2.445.007.000 |
| 20/1/2026 | 6,50 | 6,62 | +0,61% | 6,49 | 6,64 | 6,58 | 6,62 | 6,63 | 4.564 | 1.638.743.700 |
| 19/1/2026 | 6,53 | 6,58 | +1,08% | 6,41 | 6,60 | 6,52 | 6,57 | 6,58 | 7.363 | 1.826.362.800 |
| 16/1/2026 | 6,55 | 6,51 | -0,61% | 6,36 | 6,67 | 6,49 | 6,49 | 6,51 | 9.647 | 2.918.921.700 |
| 15/1/2026 | 6,42 | 6,55 | +2,34% | 6,39 | 6,68 | 6,57 | 6,54 | 6,55 | 4.979 | 3.152.092.000 |
| 14/1/2026 | 6,39 | 6,40 | +1,11% | 6,24 | 6,45 | 6,38 | 6,40 | 6,42 | 3.707 | 1.585.722.900 |
| 13/1/2026 | 6,49 | 6,33 | -3,21% | 6,23 | 6,50 | 6,31 | 6,28 | 6,33 | 5.668 | 2.289.157.400 |
| 12/1/2026 | 6,34 | 6,54 | +3,15% | 6,32 | 6,58 | 6,48 | 6,53 | 6,54 | 8.090 | 2.013.291.100 |
| 9/1/2026 | 6,39 | 6,34 | +2,76% | 6,25 | 6,51 | 6,39 | 6,33 | 6,34 | 8.864 | 4.373.284.000 |
| 8/1/2026 | 6,17 | 6,17 | +0,49% | 6,10 | 6,22 | 6,15 | 6,16 | 6,18 | 3.855 | 1.374.351.800 |
| 7/1/2026 | 5,98 | 6,14 | +2,68% | 5,91 | 6,21 | 6,08 | 6,14 | 6,18 | 4.328 | 2.060.335.400 |
| 6/1/2026 | 5,87 | 5,98 | +5,47% | 5,86 | 6,12 | 5,97 | 5,97 | 5,98 | 10.300 | 3.797.200.800 |
| 5/1/2026 | 5,48 | 5,67 | +3,85% | 5,45 | 5,71 | 5,61 | 5,66 | 5,67 | 6.850 | 2.322.721.500 |
| 2/1/2026 | 5,68 | 5,46 | -3,36% | 5,43 | 5,75 | 5,52 | 5,45 | 5,46 | 4.718 | 2.015.922.700 |
| 30/12/2025 | 5,52 | 5,65 | +1,99% | 5,52 | 5,68 | 5,63 | 5,64 | 5,65 | 2.953 | 1.052.024.000 |
| 29/12/2025 | 5,59 | 5,54 | -0,54% | 5,51 | 5,60 | 5,55 | 5,53 | 5,54 | 3.256 | 1.165.006.500 |
| 26/12/2025 | 5,43 | 5,57 | +2,20% | 5,33 | 5,57 | 5,49 | 5,56 | 5,57 | 3.307 | 1.719.169.200 |
| 23/12/2025 | 5,32 | 5,45 | +2,44% | 5,32 | 5,49 | 5,43 | 5,44 | 5,46 | 6.727 | 1.768.005.400 |
| 22/12/2025 | 5,58 | 5,32 | -4,32% | 5,32 | 5,58 | 5,40 | 5,32 | 5,36 | 6.363 | 2.057.041.400 |
| 19/12/2025 | 5,58 | 5,56 | -0,89% | 5,55 | 5,79 | 5,61 | 5,55 | 5,57 | 4.939 | 2.088.473.400 |
| 18/12/2025 | 5,69 | 5,61 | -1,41% | 5,55 | 5,72 | 5,61 | 5,60 | 5,61 | 5.809 | 2.435.096.200 |
| 17/12/2025 | 5,95 | 5,69 | -3,89% | 5,64 | 6,14 | 5,82 | 5,69 | 5,73 | 10.256 | 4.535.787.500 |
| 16/12/2025 | 5,99 | 5,92 | -2,31% | 5,89 | 6,04 | 5,96 | 5,92 | 5,93 | 5.580 | 2.659.028.900 |
| 15/12/2025 | 6,02 | 6,06 | +2,02% | 5,99 | 6,15 | 6,05 | 6,05 | 6,06 | 6.777 | 2.215.587.300 |
| 12/12/2025 | 6,16 | 5,94 | -4,19% | 5,90 | 6,30 | 6,01 | 5,93 | 5,94 | 8.214 | 3.513.364.300 |
| 11/12/2025 | 6,08 | 6,20 | +1,31% | 6,06 | 6,35 | 6,23 | 6,20 | 6,21 | 5.530 | 1.448.010.400 |
| 10/12/2025 | 6,15 | 6,12 | -0,16% | 6,05 | 6,20 | 6,10 | 6,12 | 6,13 | 9.647 | 2.177.771.700 |
| 9/12/2025 | 6,20 | 6,13 | -1,61% | 5,95 | 6,23 | 6,09 | 6,12 | 6,15 | 4.659 | 1.687.624.200 |
| 8/12/2025 | 6,26 | 6,23 | +0,32% | 6,20 | 6,39 | 6,27 | 6,23 | 6,24 | 5.591 | 2.015.654.700 |
| 5/12/2025 | 6,79 | 6,21 | -8,68% | 6,17 | 6,79 | 6,41 | 6,20 | 6,21 | 10.619 | 5.401.635.700 |
| 4/12/2025 | 6,64 | 6,80 | +3,03% | 6,62 | 6,85 | 6,76 | 6,78 | 6,80 | 7.203 | 3.751.879.300 |