RAPT4

RANDON PART PN Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Randon Sa Implementos Participacoes RAPT4 Bovespa Preference Share BRRAPTACNPR4 Randon Sa Implementos Participacoes PN
  Price Change Change Percent Stock Price Last Traded
-0.26 -1.69% 15.16 17:45:00
Open Price Low Price High Price Close Price Prev Close
15.36 15.07 15.41 15.17 15.42
more quote information »

RAPT4 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week15.5115.8315.0615.362,656,160-0.35-2.26%
1 Month16.0316.7914.9515.602,947,400-0.87-5.43%
3 Months13.8016.7912.0614.723,752,2551.369.86%
6 Months11.1516.7910.5513.353,398,5654.0135.96%
1 Year14.5316.793.9610.854,078,8470.634.34%
3 Years7.5116.793.969.872,931,9827.65101.86%
5 Years1.9516.791.748.332,484,16013.21677.44%

RAPT4 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 15 2021 15.16 -0.26 -1.69% 15.36 15.41 15.07 1,529,900
Jan 14 2021 15.42 0.16 1.05% 15.35 15.58 15.16 2,448,700
Jan 13 2021 15.26 -0.15 -0.97% 15.37 15.55 15.15 1,674,600
Jan 12 2021 15.41 0.11 0.72% 15.39 15.70 15.26 2,829,500
Jan 11 2021 15.30 -0.09 -0.58% 15.28 15.51 15.06 2,902,300
Jan 08 2021 15.39 -0.03 -0.19% 15.51 15.83 15.21 3,425,700
Jan 07 2021 15.42 -0.06 -0.39% 15.58 15.71 15.30 3,642,200
Jan 06 2021 15.48 0.25 1.64% 15.30 15.75 14.95 3,757,700
Jan 05 2021 15.23 -0.26 -1.68% 15.49 15.53 15.10 2,517,600
Jan 04 2021 15.49 -0.59 -3.67% 15.91 16.45 15.25 5,359,600
Dec 30 2020 16.08 -0.22 -1.35% 16.70 16.79 16.03 2,994,700
Dec 29 2020 16.30 0.42 2.64% 15.93 16.42 15.85 2,121,800
Dec 28 2020 15.88 0.18 1.15% 15.78 16.04 15.72 1,370,500
Dec 23 2020 15.70 0.15 0.96% 15.60 15.86 15.44 2,996,500
Dec 22 2020 15.55 -0.21 -1.33% 15.90 16.22 15.41 3,321,000
Dec 21 2020 15.76 -0.48 -2.96% 15.96 15.98 15.46 2,988,500
Dec 18 2020 16.24 0.24 1.5% 16.03 16.44 15.96 2,807,500
Dec 17 2020 16.00 -0.30 -1.84% 16.32 16.46 15.90 2,334,100
Dec 16 2020 16.30 0.51 3.23% 15.70 16.36 15.58 4,525,500
See More Historical Prices ┬╗
Your Recent History
BOV
RAPT4
RANDON PAR..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210116 11:49:38