Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
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
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
RAPT4F - RANDON PART - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 9,15 | 9,06 | -1,52% | 8,90 | 9,27 | 9,10 | 8,99 | 9,06 | 370 | 3.868.083 |
| 4/6/2025 | 9,24 | 9,20 | +0,55% | 9,19 | 9,50 | 9,33 | 9,19 | 9,20 | 405 | 5.200.155 |
| 3/6/2025 | 8,92 | 9,15 | +1,44% | 8,92 | 9,30 | 9,21 | 9,15 | 9,20 | 340 | 5.733.174 |
| 2/6/2025 | 9,10 | 9,02 | -0,66% | 8,82 | 9,14 | 8,97 | 8,96 | 9,02 | 419 | 5.747.327 |
| 30/5/2025 | 8,61 | 9,08 | +5,21% | 8,55 | 9,15 | 8,93 | 9,00 | 9,08 | 663 | 9.748.189 |
| 29/5/2025 | 8,68 | 8,63 | -0,23% | 8,50 | 8,70 | 8,57 | 8,52 | 8,63 | 247 | 3.143.097 |
| 28/5/2025 | 8,64 | 8,65 | +0,35% | 8,40 | 8,65 | 8,51 | 8,60 | 8,65 | 292 | 3.680.869 |
| 27/5/2025 | 8,32 | 8,62 | +3,98% | 8,32 | 8,62 | 8,53 | 8,51 | 8,62 | 274 | 4.885.049 |
| 26/5/2025 | 8,25 | 8,29 | -0,24% | 8,25 | 8,41 | 8,33 | 8,29 | 8,41 | 294 | 3.355.934 |
| 23/5/2025 | 8,27 | 8,31 | +2,34% | 8,02 | 8,31 | 8,16 | 8,18 | 8,31 | 360 | 4.979.104 |
| 22/5/2025 | 8,12 | 8,12 | +0,25% | 8,07 | 8,34 | 8,21 | 8,12 | 8,20 | 474 | 5.148.927 |
| 21/5/2025 | 8,59 | 8,10 | -4,71% | 8,10 | 8,59 | 8,23 | 8,10 | 8,17 | 719 | 7.936.262 |
| 20/5/2025 | 8,69 | 8,50 | -1,85% | 8,40 | 8,69 | 8,52 | 8,50 | 8,65 | 579 | 4.921.982 |
| 19/5/2025 | 8,58 | 8,66 | +1,05% | 8,41 | 8,66 | 8,54 | 8,57 | 8,66 | 500 | 4.235.639 |
| 16/5/2025 | 8,29 | 8,57 | +5,15% | 8,20 | 8,59 | 8,42 | 8,49 | 8,57 | 488 | 6.128.811 |
| 15/5/2025 | 8,14 | 8,15 | +0,62% | 8,01 | 8,23 | 8,14 | 8,15 | 8,20 | 451 | 5.234.143 |
| 14/5/2025 | 8,18 | 8,10 | -0,98% | 8,00 | 8,20 | 8,09 | 8,03 | 8,10 | 731 | 6.631.637 |
| 13/5/2025 | 8,10 | 8,18 | +2,00% | 7,99 | 8,19 | 8,11 | 8,13 | 8,18 | 659 | 5.785.075 |
| 12/5/2025 | 8,46 | 8,02 | -4,18% | 8,01 | 8,53 | 8,11 | 8,02 | 8,12 | 1.117 | 12.272.921 |
| 9/5/2025 | 8,48 | 8,37 | -2,45% | 8,06 | 8,50 | 8,28 | 8,37 | 8,45 | 796 | 7.552.584 |
| 8/5/2025 | 8,75 | 8,58 | +0,82% | 8,40 | 8,75 | 8,50 | 8,56 | 8,58 | 266 | 4.245.002 |
| 7/5/2025 | 8,65 | 8,51 | +0,12% | 8,39 | 8,71 | 8,48 | 8,45 | 8,51 | 391 | 4.454.336 |
| 6/5/2025 | 8,73 | 8,50 | -2,07% | 8,50 | 8,73 | 8,60 | 8,50 | 8,66 | 514 | 4.097.085 |
| 5/5/2025 | 8,71 | 8,68 | +0,70% | 8,51 | 8,87 | 8,65 | 8,61 | 8,68 | 443 | 4.970.234 |
| 2/5/2025 | 8,95 | 8,62 | -6,10% | 8,61 | 9,05 | 8,76 | 8,62 | 8,71 | 612 | 5.910.772 |
| 29/4/2025 | 9,25 | 9,18 | +0,77% | 9,18 | 9,33 | 9,27 | 9,18 | 9,24 | 268 | 4.182.387 |
| 28/4/2025 | 9,20 | 9,11 | -0,33% | 9,11 | 9,29 | 9,22 | 9,11 | 9,29 | 252 | 3.882.291 |
| 25/4/2025 | 9,08 | 9,14 | +1,33% | 8,90 | 9,27 | 9,15 | 9,14 | 9,18 | 277 | 4.224.906 |
| 24/4/2025 | 8,72 | 9,02 | +4,04% | 8,72 | 9,05 | 8,88 | 8,90 | 9,02 | 361 | 3.801.082 |
| 23/4/2025 | 8,64 | 8,67 | -0,69% | 8,63 | 8,82 | 8,73 | 8,67 | 8,76 | 327 | 3.965.798 |
| 22/4/2025 | 8,55 | 8,73 | +1,87% | 8,47 | 8,73 | 8,61 | 8,58 | 8,73 | 353 | 4.970.504 |
| 17/4/2025 | 8,47 | 8,57 | +2,27% | 8,40 | 8,58 | 8,52 | 8,54 | 8,57 | 232 | 2.935.632 |
| 16/4/2025 | 8,23 | 8,38 | +0,12% | 8,23 | 8,55 | 8,45 | 8,32 | 8,38 | 291 | 4.986.772 |
| 15/4/2025 | 8,25 | 8,37 | +2,83% | 8,16 | 8,60 | 8,45 | 8,37 | 8,50 | 366 | 5.371.212 |
| 14/4/2025 | 8,11 | 8,14 | +1,24% | 7,93 | 8,25 | 8,03 | 8,14 | 8,19 | 537 | 4.963.048 |
| 11/4/2025 | 8,25 | 8,04 | -1,47% | 7,91 | 8,25 | 8,01 | 8,00 | 8,04 | 880 | 10.248.704 |
| 10/4/2025 | 8,59 | 8,16 | -3,43% | 8,14 | 8,59 | 8,24 | 8,16 | 8,20 | 589 | 6.300.851 |
| 9/4/2025 | 8,35 | 8,45 | +0,48% | 8,19 | 8,65 | 8,40 | 8,45 | 8,54 | 503 | 5.852.311 |
| 8/4/2025 | 8,47 | 8,41 | +1,33% | 8,25 | 9,17 | 8,63 | 8,26 | 8,41 | 577 | 7.234.522 |
| 7/4/2025 | 8,25 | 8,30 | -1,43% | 8,14 | 8,56 | 8,34 | 8,30 | 8,42 | 316 | 6.361.544 |
| 4/4/2025 | 8,49 | 8,42 | +0,24% | 8,19 | 8,49 | 8,27 | 8,35 | 8,42 | 604 | 7.441.098 |
| 3/4/2025 | 8,48 | 8,40 | +0,12% | 8,30 | 8,68 | 8,46 | 8,40 | 8,48 | 443 | 5.244.831 |
| 2/4/2025 | 8,52 | 8,39 | -0,12% | 8,33 | 8,52 | 8,40 | 8,39 | 8,50 | 433 | 4.659.567 |
| 1/4/2025 | 8,40 | 8,40 | -0,59% | 8,29 | 8,67 | 8,43 | 8,40 | 8,52 | 544 | 6.287.951 |
| 31/3/2025 | 8,73 | 8,45 | -2,76% | 8,40 | 8,73 | 8,51 | 8,45 | 8,57 | 493 | 6.030.550 |
| 28/3/2025 | 9,20 | 8,69 | -4,51% | 8,65 | 9,20 | 8,80 | 8,69 | 8,80 | 883 | 11.674.374 |
| 27/3/2025 | 9,14 | 9,10 | -0,33% | 9,10 | 9,24 | 9,15 | 9,09 | 9,21 | 330 | 4.529.755 |
| 26/3/2025 | 9,35 | 9,13 | -0,76% | 9,13 | 9,47 | 9,23 | 9,13 | 9,24 | 294 | 3.747.884 |
| 25/3/2025 | 9,32 | 9,20 | +0,33% | 9,19 | 9,47 | 9,35 | 9,20 | 9,41 | 287 | 3.788.175 |
| 24/3/2025 | 9,30 | 9,17 | -1,82% | 9,17 | 9,36 | 9,26 | 9,17 | 9,30 | 286 | 3.893.854 |
| 21/3/2025 | 9,17 | 9,34 | +1,85% | 9,10 | 9,34 | 9,21 | 9,21 | 9,34 | 650 | 4.216.637 |
| 20/3/2025 | 9,69 | 9,17 | -2,86% | 9,15 | 9,69 | 9,29 | 9,17 | 9,29 | 523 | 8.441.278 |
| 19/3/2025 | 9,32 | 9,44 | +1,94% | 9,29 | 9,65 | 9,53 | 9,44 | 9,60 | 415 | 5.020.297 |
| 18/3/2025 | 9,42 | 9,26 | -0,64% | 9,25 | 9,47 | 9,35 | 9,26 | 9,27 | 172 | 3.198.009 |
| 17/3/2025 | 9,33 | 9,32 | +0,22% | 9,32 | 9,54 | 9,41 | 9,32 | 9,45 | 205 | 3.907.167 |
| 14/3/2025 | 9,12 | 9,30 | +2,88% | 9,11 | 9,44 | 9,32 | 9,30 | 9,32 | 224 | 4.090.900 |
| 13/3/2025 | 9,11 | 9,04 | -1,09% | 9,04 | 9,18 | 9,09 | 9,03 | 9,04 | 210 | 3.346.873 |
| 12/3/2025 | 9,00 | 9,14 | +1,56% | 8,97 | 9,25 | 9,09 | 8,99 | 9,14 | 201 | 3.174.773 |
| 11/3/2025 | 9,19 | 9,00 | -2,07% | 8,94 | 9,29 | 9,06 | 9,00 | 9,10 | 323 | 4.111.866 |
| 10/3/2025 | 9,17 | 9,19 | -1,08% | 9,09 | 9,39 | 9,28 | 9,19 | 9,27 | 319 | 4.518.597 |
| 7/3/2025 | 8,90 | 9,29 | +3,57% | 8,90 | 9,29 | 9,16 | 9,18 | 9,29 | 585 | 4.925.518 |
| 6/3/2025 | 9,02 | 8,97 | +0,45% | 8,97 | 9,33 | 9,12 | 8,97 | 9,02 | 475 | 5.109.603 |
| 5/3/2025 | 8,95 | 8,93 | -2,08% | 8,80 | 9,14 | 8,97 | 8,93 | 9,14 | 169 | 2.919.764 |
| 28/2/2025 | 8,88 | 9,12 | +2,24% | 8,88 | 9,17 | 9,06 | 9,00 | 9,12 | 256 | 5.089.863 |
| 27/2/2025 | 8,95 | 8,92 | 0,00% | 8,88 | 9,08 | 8,99 | 8,92 | 9,04 | 257 | 3.694.130 |
| 26/2/2025 | 9,15 | 8,92 | -1,33% | 8,90 | 9,21 | 9,02 | 8,92 | 9,01 | 217 | 3.280.670 |
| 25/2/2025 | 9,06 | 9,04 | -0,88% | 9,01 | 9,20 | 9,08 | 9,04 | 9,20 | 209 | 3.587.356 |
| 24/2/2025 | 9,18 | 9,12 | -1,83% | 9,04 | 9,36 | 9,16 | 9,12 | 9,17 | 288 | 3.292.576 |
| 21/2/2025 | 9,30 | 9,29 | -0,96% | 9,11 | 9,31 | 9,21 | 9,13 | 9,29 | 222 | 3.902.755 |
| 20/2/2025 | 9,50 | 9,38 | +1,41% | 9,15 | 9,50 | 9,27 | 9,15 | 9,38 | 235 | 3.929.668 |
| 19/2/2025 | 9,52 | 9,25 | -3,65% | 9,24 | 9,52 | 9,34 | 9,25 | 9,39 | 286 | 4.226.185 |
| 18/2/2025 | 9,45 | 9,60 | +1,05% | 9,42 | 9,60 | 9,48 | 9,42 | 9,60 | 299 | 4.486.467 |
| 17/2/2025 | 9,39 | 9,50 | -0,21% | 9,31 | 9,61 | 9,51 | 9,50 | 9,62 | 337 | 6.723.324 |
| 14/2/2025 | 9,21 | 9,52 | +4,04% | 9,17 | 9,54 | 9,35 | 9,44 | 9,52 | 282 | 4.440.288 |
| 13/2/2025 | 9,15 | 9,15 | -0,65% | 9,14 | 9,32 | 9,21 | 9,15 | 9,29 | 156 | 3.202.522 |
| 12/2/2025 | 9,49 | 9,21 | -3,05% | 9,17 | 9,49 | 9,27 | 9,21 | 9,34 | 247 | 4.672.154 |
| 11/2/2025 | 8,85 | 9,50 | +6,26% | 8,85 | 9,50 | 9,28 | 9,36 | 9,50 | 406 | 5.626.706 |
| 10/2/2025 | 8,58 | 8,94 | +3,35% | 8,58 | 9,00 | 8,86 | 8,85 | 8,94 | 353 | 5.075.769 |
| 7/2/2025 | 8,70 | 8,65 | -1,82% | 8,37 | 8,79 | 8,56 | 8,50 | 8,65 | 478 | 6.345.634 |
| 6/2/2025 | 8,89 | 8,81 | -2,00% | 8,70 | 9,07 | 8,83 | 8,75 | 8,81 | 383 | 4.862.378 |
| 5/2/2025 | 9,10 | 8,99 | -0,44% | 8,78 | 9,11 | 8,92 | 8,85 | 8,99 | 500 | 5.889.842 |
| 4/2/2025 | 9,08 | 9,03 | -2,06% | 8,94 | 9,25 | 9,03 | 9,03 | 9,09 | 439 | 5.028.757 |
| 3/2/2025 | 9,18 | 9,22 | -0,22% | 9,05 | 9,25 | 9,15 | 9,12 | 9,22 | 532 | 5.770.365 |
| 31/1/2025 | 9,10 | 9,24 | +1,09% | 9,10 | 9,39 | 9,27 | 9,24 | 9,32 | 290 | 4.240.842 |
| 30/1/2025 | 8,90 | 9,14 | +2,35% | 8,81 | 9,30 | 9,15 | 9,14 | 9,29 | 416 | 6.262.362 |
| 29/1/2025 | 8,94 | 8,93 | +0,68% | 8,83 | 9,00 | 8,91 | 8,83 | 8,93 | 287 | 3.208.941 |
| 28/1/2025 | 9,00 | 8,87 | -0,45% | 8,86 | 9,05 | 8,92 | 8,87 | 9,05 | 248 | 4.703.866 |
| 27/1/2025 | 8,90 | 8,91 | +0,56% | 8,78 | 9,03 | 8,94 | 8,91 | 8,99 | 284 | 4.607.359 |
| 24/1/2025 | 8,64 | 8,86 | +2,90% | 8,55 | 8,94 | 8,82 | 8,79 | 8,86 | 523 | 5.713.827 |
| 23/1/2025 | 8,74 | 8,61 | -2,38% | 8,47 | 8,83 | 8,65 | 8,55 | 8,61 | 455 | 4.360.656 |
| 22/1/2025 | 8,80 | 8,82 | +1,85% | 8,63 | 8,93 | 8,77 | 8,73 | 8,82 | 472 | 6.073.563 |
| 21/1/2025 | 8,20 | 8,66 | +6,26% | 8,20 | 8,78 | 8,59 | 8,66 | 8,79 | 511 | 6.237.096 |
| 20/1/2025 | 8,18 | 8,15 | +0,25% | 8,06 | 8,52 | 8,28 | 8,15 | 8,28 | 476 | 5.496.693 |
| 17/1/2025 | 8,30 | 8,13 | -3,67% | 8,07 | 8,45 | 8,24 | 8,13 | 8,22 | 967 | 8.726.371 |
| 16/1/2025 | 8,60 | 8,44 | -2,88% | 8,31 | 8,81 | 8,47 | 8,38 | 8,44 | 454 | 6.872.038 |
| 15/1/2025 | 8,40 | 8,69 | +3,45% | 8,32 | 8,82 | 8,53 | 8,69 | 8,82 | 571 | 8.436.712 |
| 14/1/2025 | 8,63 | 8,40 | -2,78% | 8,28 | 8,63 | 8,39 | 8,40 | 8,48 | 560 | 7.915.369 |
| 13/1/2025 | 8,90 | 8,64 | -2,37% | 8,52 | 8,98 | 8,73 | 8,58 | 8,64 | 687 | 8.848.700 |
| 10/1/2025 | 9,31 | 8,85 | -4,84% | 8,85 | 9,36 | 9,04 | 8,85 | 9,01 | 664 | 7.263.299 |
| 9/1/2025 | 9,46 | 9,30 | -1,69% | 9,22 | 9,47 | 9,32 | 9,30 | 9,35 | 375 | 5.547.445 |
| 8/1/2025 | 9,50 | 9,46 | -1,97% | 9,35 | 9,61 | 9,47 | 9,36 | 9,50 | 476 | 6.178.218 |
| 7/1/2025 | 9,79 | 9,65 | -2,33% | 9,51 | 9,94 | 9,75 | 9,60 | 9,65 | 473 | 6.646.866 |
| 6/1/2025 | 9,71 | 9,88 | +2,70% | 9,68 | 9,91 | 9,78 | 9,79 | 9,88 | 501 | 6.383.535 |
| 3/1/2025 | 9,90 | 9,62 | -2,93% | 9,62 | 10,11 | 9,84 | 9,62 | 9,81 | 528 | 5.796.192 |
| 2/1/2025 | 9,90 | 9,91 | -0,60% | 9,77 | 10,09 | 9,93 | 9,85 | 9,91 | 601 | 6.804.272 |
| 30/12/2024 | 9,81 | 9,97 | -0,10% | 9,80 | 10,03 | 9,89 | 9,97 | 10,03 | 440 | 3.396.574 |
| 27/12/2024 | 9,87 | 9,98 | +2,25% | 9,79 | 9,99 | 9,86 | 9,93 | 9,98 | 238 | 3.283.379 |
| 26/12/2024 | 9,73 | 9,76 | -0,20% | 9,72 | 9,90 | 9,81 | 9,76 | 9,89 | 262 | 4.084.457 |
| 23/12/2024 | 9,94 | 9,78 | -1,51% | 9,77 | 10,05 | 9,84 | 9,78 | 9,88 | 428 | 4.504.595 |
| 20/12/2024 | 9,96 | 9,93 | -0,40% | 9,82 | 10,18 | 9,97 | 9,93 | 10,05 | 368 | 4.934.374 |
| 19/12/2024 | 9,88 | 9,97 | +0,40% | 9,80 | 10,19 | 9,97 | 9,97 | 10,17 | 616 | 5.641.120 |
| 18/12/2024 | 10,15 | 9,93 | -1,78% | 9,80 | 10,20 | 9,99 | 9,90 | 9,93 | 538 | 6.341.741 |
| 17/12/2024 | 10,10 | 10,11 | +0,10% | 10,09 | 10,29 | 10,17 | 10,11 | 10,29 | 359 | 5.181.549 |
| 16/12/2024 | 10,22 | 10,10 | -0,39% | 10,10 | 10,28 | 10,18 | 10,10 | 10,25 | 648 | 7.073.414 |
| 13/12/2024 | 10,22 | 10,14 | -0,59% | 10,14 | 10,41 | 10,26 | 10,14 | 10,21 | 311 | 5.071.354 |
| 12/12/2024 | 10,55 | 10,20 | -4,23% | 10,12 | 10,55 | 10,27 | 10,20 | 10,35 | 426 | 5.242.447 |
| 11/12/2024 | 10,51 | 10,65 | +2,31% | 10,33 | 10,83 | 10,50 | 10,60 | 10,65 | 457 | 6.036.136 |
| 10/12/2024 | 10,32 | 10,41 | +0,58% | 10,30 | 10,56 | 10,40 | 10,41 | 10,56 | 275 | 5.598.582 |
| 9/12/2024 | 10,21 | 10,35 | +0,88% | 10,20 | 10,48 | 10,31 | 10,32 | 10,38 | 283 | 5.759.868 |