Mercado abrirá em 4 h 54 min

Randon S.A. Implementos e Participações (RAPT4.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
11,60+0,17 (+1,49%)
No fechamento: 05:07PM BRT
Período:
25 de abr. de 2023 - 25 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de abr. de 202411,4011,7711,3711,6011,602.043.000
23 de abr. de 202411,6011,6411,3411,4311,431.920.600
22 de abr. de 202412,1012,1211,6711,6911,692.977.200
19 de abr. de 202412,3412,5512,0612,1012,105.421.900
18 de abr. de 202412,6012,7812,3312,3512,353.846.800
17 de abr. de 202412,8813,1012,6912,6912,693.018.500
16 de abr. de 202413,0213,0212,6712,8612,862.749.500
15 de abr. de 202413,1013,3012,9513,0913,092.341.500
12 de abr. de 202413,2913,2912,9013,1713,171.405.200
11 de abr. de 202413,3113,3113,0313,2913,29937.600
10 de abr. de 202413,4313,4313,1513,3213,321.052.200
09 de abr. de 202413,2213,5713,2213,4513,451.802.900
08 de abr. de 202412,6913,2312,6913,1713,171.596.700
05 de abr. de 202412,6912,7912,5112,6912,692.115.500
04 de abr. de 202412,7213,1412,6112,6912,692.219.700
03 de abr. de 202412,5112,6512,4212,5812,582.226.000
02 de abr. de 202412,8312,8412,5112,6112,612.414.000
01 de abr. de 202412,8913,1712,6812,7812,782.370.600
28 de mar. de 202412,7712,9812,6812,8712,87954.100
27 de mar. de 202412,6312,8912,4112,7712,771.258.900
26 de mar. de 202412,5212,8312,3112,6512,651.327.600
25 de mar. de 202412,5012,6212,4012,5212,52586.700
22 de mar. de 202412,5112,6512,3612,5312,531.010.900
21 de mar. de 202412,5612,7312,4512,6912,69876.500
20 de mar. de 202412,4412,6312,3012,5912,591.761.500
19 de mar. de 202412,2112,4612,1812,4412,442.087.600
18 de mar. de 202412,0412,2111,9812,1412,141.284.000
15 de mar. de 202411,8112,2011,8112,0312,032.572.400
14 de mar. de 202411,8612,0611,6011,7811,781.607.800
13 de mar. de 202411,3211,9311,0711,8111,814.585.000
12 de mar. de 202411,5811,8011,4211,6211,621.126.200
11 de mar. de 202411,3711,6211,3611,4611,46767.600
08 de mar. de 202411,5311,6811,3011,4011,401.069.100
07 de mar. de 202411,2611,5811,2211,5511,552.089.400
06 de mar. de 202411,2511,4211,1811,2811,281.359.200
05 de mar. de 202411,0911,3311,0511,2311,231.205.800
04 de mar. de 202411,1311,3010,9911,0911,09850.800
01 de mar. de 202411,0111,3411,0011,0811,081.639.600
29 de fev. de 202411,2211,2911,0111,0111,011.350.600
28 de fev. de 202411,2111,3911,2011,2611,261.189.600
27 de fev. de 202410,8511,2910,8411,2411,241.723.900
26 de fev. de 202410,6010,9310,5810,7810,781.430.200
23 de fev. de 202410,8610,9210,6010,6010,602.105.900
22 de fev. de 202410,7610,9510,7210,8610,861.338.800
21 de fev. de 202410,7910,9410,6610,7510,751.927.300
20 de fev. de 202410,7510,8610,6610,7910,792.261.300
19 de fev. de 202410,7011,0410,5610,9610,961.904.800
16 de fev. de 202410,6210,8010,4710,7210,721.872.600
15 de fev. de 202410,6210,6410,4510,6210,621.543.600
14 de fev. de 202410,6210,6910,5110,5710,571.463.100
09 de fev. de 202410,9011,0910,6110,6210,622.613.800
08 de fev. de 202411,4911,4910,6810,9310,933.184.000
07 de fev. de 202411,4311,5511,1911,4911,491.585.300
06 de fev. de 202411,5411,5811,3411,4111,411.626.500
05 de fev. de 202411,3411,5311,2711,5211,521.545.800
02 de fev. de 202411,8211,8811,1511,3511,354.247.300
01 de fev. de 202411,7011,8711,5911,8211,822.306.500
31 de jan. de 202411,4711,8811,4411,7011,703.068.900
30 de jan. de 202411,2311,5311,0911,4711,473.415.600
29 de jan. de 202411,4111,5511,1811,2211,221.900.900
26 de jan. de 202411,6311,7011,4311,4311,431.395.900
25 de jan. de 202411,7411,7411,5911,6011,60799.000
24 de jan. de 202411,9011,9011,5711,6411,641.103.600
23 de jan. de 202411,4711,8211,4711,7611,761.632.200
22 de jan. de 202411,7511,8311,3811,4611,462.117.600
19 de jan. de 202411,6511,9011,4611,7011,702.805.300
18 de jan. de 202412,0212,0611,5611,6111,611.971.400
17 de jan. de 202412,1212,1211,8611,9311,932.300.400
16 de jan. de 202412,2412,3112,0412,1212,121.831.300
15 de jan. de 202412,5812,6612,2212,3812,381.676.800
12 de jan. de 202412,9313,0512,6012,6312,631.506.800
11 de jan. de 202413,1013,1512,8912,9312,931.045.900
10 de jan. de 202412,9713,1812,8713,0813,081.693.200
09 de jan. de 202413,0713,0712,9012,9312,931.268.300
08 de jan. de 202412,8413,1912,7513,0813,08892.900
05 de jan. de 202412,6412,9712,4712,8412,841.494.900
04 de jan. de 202413,2013,2812,6412,6912,692.001.300
03 de jan. de 202412,6613,1912,5813,1113,112.538.600
02 de jan. de 202412,8013,0012,5812,6112,611.889.600
28 de dez. de 202312,8213,0012,7112,8012,802.042.400
27 de dez. de 202312,8612,9912,7412,8212,821.081.900
26 de dez. de 202313,2313,2312,9512,9512,951.319.400
22 de dez. de 202312,8513,4012,8113,2413,242.495.600
21 de dez. de 202312,9613,0512,8212,8912,891.328.000
21 de dez. de 20230.35936 Dividendo
20 de dez. de 202313,4613,4713,0113,2712,912.869.200
19 de dez. de 202313,3113,4613,2113,4513,091.669.700
18 de dez. de 202313,1213,3512,9513,2112,851.709.500
15 de dez. de 202313,0813,1912,9613,1312,772.903.200
14 de dez. de 202312,8813,1512,8613,0412,691.770.600
13 de dez. de 202312,4912,8712,1012,8612,511.939.900
12 de dez. de 202312,4112,7312,4112,4912,152.131.500
11 de dez. de 202312,3612,5812,2612,4612,121.005.300
08 de dez. de 202312,5612,6212,3412,3712,041.091.700
07 de dez. de 202311,9012,5511,7912,5112,173.695.000
06 de dez. de 202311,8212,0411,7711,8811,561.659.300
05 de dez. de 202311,5511,7911,5511,7611,441.534.000
04 de dez. de 202311,5011,6911,2911,5411,231.862.900
01 de dez. de 202311,2011,7311,1911,6411,323.211.800
30 de nov. de 202311,5111,5411,1011,2010,902.243.200
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...