U.S. Markets closed

Randon S.A. Implementos e Participações (RAPT3.SA)


Sao Paolo - Sao Paolo Delayed Price. Currency in BRL
Add to watchlist
3.40+0.10 (+3.03%)
At close: 4:54PM BRT
DateOpenHighLowCloseAdj Close*Volume
May 26, 20173.403.403.323.403.403,900
May 25, 20173.313.323.223.303.3024,400
May 24, 20173.123.303.123.253.254,000
May 23, 20173.143.143.033.123.122,000
May 22, 20173.173.172.932.932.9333,000
May 19, 20172.983.272.983.123.129,600
May 18, 20173.493.492.902.902.9031,500
May 17, 20173.663.673.663.663.6652,700
May 16, 20173.803.823.553.663.6630,600
May 15, 20173.693.753.693.753.7517,400
May 12, 20173.593.653.353.653.6511,800
May 11, 20173.373.603.373.593.5912,900
May 10, 20173.273.383.273.303.3012,600
May 09, 20173.243.293.183.183.1830,900
May 08, 20173.203.213.203.203.2010,100
May 05, 20173.223.233.223.223.222,800
May 04, 20173.153.163.153.153.15900
May 03, 20173.203.203.203.203.20-
May 02, 20173.173.203.143.203.2037,600
Apr 28, 20173.173.173.173.173.173,000
Apr 27, 20173.073.113.053.053.0515,700
Apr 26, 20173.103.103.083.083.08500
Apr 25, 20173.103.153.103.103.102,700
Apr 24, 20173.053.102.973.053.057,800
Apr 20, 20173.003.053.003.053.056,600
Apr 19, 20173.093.102.992.992.995,100
Apr 18, 20173.113.203.003.003.001,100
Apr 17, 20173.073.153.053.103.101,500
Apr 13, 20173.193.283.073.073.073,100
Apr 12, 20173.103.193.103.193.193,500
Apr 11, 20173.133.133.133.133.13200
Apr 10, 20173.293.293.133.133.1316,700
Apr 07, 20173.163.203.133.203.2014,800
Apr 06, 20173.303.303.023.153.152,600
Apr 05, 20173.273.483.233.233.2342,600
Apr 04, 20173.203.263.153.203.2014,200
Apr 03, 20173.183.193.183.183.183,100
Mar 31, 20173.193.193.053.193.194,300
Mar 30, 20173.063.253.063.203.209,000
Mar 29, 20170.000.000.000.000.00-
Mar 28, 20173.143.142.882.882.881,200
Mar 27, 20173.143.143.143.143.14-
Mar 24, 20173.103.143.103.143.144,000
Mar 23, 20173.123.123.123.123.12200
Mar 22, 20173.143.143.143.143.14-
Mar 21, 20173.193.203.143.143.14900
Mar 20, 20173.063.183.013.183.181,500
Mar 17, 20173.043.063.023.063.064,500
Mar 16, 20173.033.183.033.083.0811,600
Mar 15, 20173.113.143.033.033.036,700
Mar 14, 20173.203.203.203.203.20100
Mar 13, 20173.383.382.983.233.23500
Mar 10, 20173.203.203.153.153.151,400
Mar 09, 20173.093.192.903.083.084,400
Mar 08, 20173.243.243.103.103.108,300
Mar 07, 20173.293.303.243.243.2441,600
Mar 06, 20173.303.403.273.273.2746,800
Mar 03, 20173.263.263.253.253.25500
Mar 02, 20173.353.353.353.353.35400
Mar 01, 20173.383.473.383.393.39700
Feb 24, 20173.313.383.313.383.384,400
Feb 23, 20173.373.473.343.343.348,400
Feb 22, 20173.413.413.413.413.412,400
Feb 21, 20173.463.473.413.413.416,100
Feb 20, 20173.243.493.243.483.4818,100
Feb 17, 20173.243.243.243.243.24400
Feb 16, 20173.203.253.203.243.242,500
Feb 15, 20173.263.273.233.233.23800
Feb 14, 20173.233.553.203.203.2030,300
Feb 13, 20173.033.253.033.233.2313,500
Feb 10, 20172.973.102.973.033.0322,000
Feb 09, 20172.892.982.892.982.98600
Feb 08, 20172.802.892.802.892.894,500
Feb 07, 20172.802.872.802.872.878,700
Feb 06, 20172.792.842.702.702.706,500
Feb 03, 20172.652.722.652.662.665,900
Feb 02, 20172.662.662.592.592.594,900
Feb 01, 20172.662.802.652.652.6519,600
Jan 31, 20172.802.842.652.652.655,200
Jan 30, 20172.752.752.652.652.654,300
Jan 27, 20172.902.902.902.902.90-
Jan 26, 20172.922.932.902.902.902,000
Jan 24, 20172.772.922.772.922.92500
Jan 23, 20172.822.822.822.822.82-
Jan 20, 20172.822.822.822.822.82400
Jan 19, 20172.902.902.772.772.775,500
Jan 18, 20172.902.902.902.902.90-
Jan 17, 20172.902.902.902.902.90-
Jan 16, 20172.862.902.862.902.901,900
Jan 13, 20172.882.882.882.882.88-
Jan 12, 20172.902.902.882.882.881,400
Jan 11, 20172.752.752.752.752.75900
Jan 10, 20172.742.782.742.782.783,600
Jan 09, 20172.702.742.702.732.731,800
Jan 06, 20172.642.682.642.682.681,000
Jan 05, 20172.552.652.542.632.636,900
Jan 04, 20172.542.542.542.542.547,500
Jan 03, 20172.492.492.492.492.49-
Jan 02, 20172.492.492.492.492.49-
Dec 29, 20162.302.492.302.492.492,400
*Close price adjusted for dividends and splits.
Loading more data...