RANDON PART PN

RAPT4
🏛️ brazil →
6.15
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 6.68 6.68 6.63 6.64 62.6K
10:05 6.64 6.64 6.62 6.62 37.0K
10:10 6.61 6.61 6.57 6.57 123.4K
10:15 6.56 6.56 6.54 6.54 51.3K
10:20 6.56 6.56 6.52 6.53 45.9K
10:25 6.54 6.55 6.53 6.53 19.9K
10:30 6.53 6.54 6.52 6.54 78.4K
10:35 6.54 6.54 6.52 6.53 30.9K
10:40 6.51 6.54 6.50 6.51 51.7K
10:45 6.50 6.50 6.48 6.49 115.7K
10:50 6.50 6.50 6.49 6.49 48.6K
10:55 6.49 6.51 6.49 6.51 20.0K
11:00 6.51 6.52 6.49 6.52 141.4K
11:05 6.51 6.52 6.50 6.51 68.9K
11:10 6.50 6.50 6.47 6.47 125.7K
11:15 6.47 6.49 6.46 6.48 56.7K
11:20 6.49 6.49 6.46 6.47 15.9K
11:25 6.46 6.46 6.43 6.44 192.3K
11:30 6.45 6.45 6.43 6.43 34.2K
11:35 6.43 6.45 6.41 6.45 35.5K
11:40 6.44 6.45 6.43 6.43 22.2K
11:45 6.43 6.43 6.42 6.42 30.9K
11:50 6.42 6.43 6.41 6.42 37.6K
11:55 6.41 6.43 6.41 6.42 139.0K
12:00 6.42 6.43 6.42 6.42 22.8K
12:05 6.42 6.47 6.42 6.46 190.3K
12:10 6.47 6.47 6.45 6.45 11.7K
12:15 6.47 6.47 6.45 6.45 66.3K
12:20 6.46 6.47 6.46 6.47 8.5K
12:25 6.47 6.47 6.46 6.47 17.4K
12:30 6.47 6.47 6.46 6.47 24.1K
12:35 6.46 6.47 6.46 6.47 48.7K
12:40 6.46 6.46 6.45 6.46 28.0K
12:45 6.45 6.46 6.45 6.46 1.6K
12:50 6.45 6.46 6.45 6.46 11.5K
12:55 6.46 6.47 6.46 6.47 26.0K
13:00 6.47 6.47 6.46 6.46 16.4K
13:05 6.46 6.47 6.46 6.47 2.7K
13:10 6.46 6.49 6.46 6.48 38.2K
13:15 6.47 6.48 6.47 6.48 3.8K
13:20 6.48 6.48 6.46 6.47 5.7K
13:25 6.48 6.48 6.47 6.47 0.5K
13:30 6.46 6.47 6.46 6.46 20.9K
13:35 6.46 6.47 6.46 6.46 25.5K
13:40 6.45 6.47 6.45 6.46 2.7K
13:45 6.46 6.47 6.46 6.46 12.0K
13:50 6.47 6.47 6.45 6.47 29.0K
13:55 6.47 6.47 6.45 6.47 25.3K
14:00 6.45 6.47 6.45 6.46 3.7K
14:05 6.46 6.47 6.46 6.46 5.5K
14:10 6.46 6.47 6.45 6.45 46.8K
14:15 6.46 6.46 6.45 6.46 86.5K
14:20 6.45 6.48 6.45 6.48 61.4K
14:25 6.48 6.49 6.47 6.47 17.5K
14:30 6.48 6.49 6.47 6.49 22.6K
14:35 6.49 6.49 6.48 6.49 24.1K
14:40 6.49 6.51 6.49 6.49 58.6K
14:45 6.50 6.51 6.49 6.50 58.1K
14:50 6.50 6.51 6.49 6.50 13.6K
14:55 6.50 6.51 6.50 6.51 29.6K
15:00 6.51 6.51 6.50 6.50 2.8K
15:05 6.50 6.50 6.49 6.50 17.9K
15:10 6.49 6.50 6.49 6.50 8.9K
15:15 6.50 6.50 6.49 6.50 19.5K
15:20 6.49 6.49 6.49 6.49 0.5K
15:25 6.49 6.49 6.48 6.48 54.0K
15:30 6.49 6.49 6.48 6.48 5.2K
15:35 6.48 6.49 6.48 6.48 3.2K
15:40 6.49 6.49 6.47 6.48 20.5K
15:45 6.48 6.49 6.47 6.48 75.3K
15:50 6.49 6.49 6.48 6.49 25.4K
15:55 6.49 6.50 6.49 6.50 13.0K
16:00 6.50 6.50 6.48 6.50 28.9K
16:05 6.50 6.50 6.47 6.47 67.7K
16:10 6.47 6.48 6.46 6.47 24.3K
16:15 6.47 6.48 6.46 6.47 31.1K
16:20 6.47 6.47 6.46 6.47 14.0K
16:25 6.47 6.47 6.46 6.47 9.8K
16:30 6.46 6.47 6.46 6.46 11.4K
16:35 6.46 6.48 6.46 6.48 34.9K
16:40 6.48 6.48 6.47 6.48 20.1K
16:45 6.48 6.48 6.47 6.48 15.6K
16:50 6.47 6.48 6.47 6.48 28.9K
16:55 6.45 6.45 6.45 6.45 283.4K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 6.16 6.23 6.14 6.15 2.7M
2025-09-29 6.22 6.29 6.11 6.13 3.2M
2025-09-26 6.15 6.24 6.13 6.18 2.7M
2025-09-25 6.32 6.32 6.15 6.16 3.7M
2025-09-24 6.32 6.38 6.30 6.34 2.4M
2025-09-23 6.44 6.51 6.32 6.32 3.8M
2025-09-22 6.68 6.68 6.41 6.48 3.2M
2025-09-19 6.88 6.89 6.70 6.70 3.1M
2025-09-18 6.85 6.91 6.75 6.85 5.3M
2025-09-17 6.70 6.91 6.68 6.84 4.5M
2025-09-16 6.78 6.90 6.67 6.67 3.2M
2025-09-15 6.81 6.92 6.78 6.79 4.1M
2025-09-12 6.79 6.95 6.71 6.90 3.7M
2025-09-11 6.71 6.86 6.69 6.83 2.6M
2025-09-10 6.81 6.92 6.71 6.72 2.5M
2025-09-09 6.77 6.80 6.68 6.78 1.4M
2025-09-08 6.89 6.90 6.66 6.73 2.1M
2025-09-05 6.77 6.90 6.68 6.88 4.0M
2025-09-04 6.60 6.70 6.54 6.70 1.8M
2025-09-03 6.63 6.64 6.52 6.57 1.5M
2025-09-02 6.60 6.67 6.50 6.59 1.5M
2025-09-01 6.75 6.76 6.62 6.62 1.6M
2025-08-29 6.76 6.78 6.64 6.75 3.5M
2025-08-28 6.80 6.96 6.66 6.74 5.7M
2025-08-27 6.70 6.78 6.59 6.77 1.6M
2025-08-26 6.61 6.74 6.61 6.70 1.5M
2025-08-25 6.83 6.88 6.63 6.63 3.1M
2025-08-22 6.37 7.00 6.37 6.83 8.5M
2025-08-21 6.53 6.59 6.32 6.32 3.2M
2025-08-20 6.53 6.79 6.50 6.57 3.7M
2025-08-19 6.68 6.68 6.46 6.49 2.2M
2025-08-18 6.63 6.79 6.60 6.69 1.8M
2025-08-15 6.70 6.73 6.53 6.61 3.1M
2025-08-14 6.31 6.77 6.24 6.72 6.2M
2025-08-13 6.46 6.46 6.24 6.28 2.0M
2025-08-12 6.32 6.59 6.26 6.45 3.9M
2025-08-11 6.30 6.44 6.23 6.30 3.1M
2025-08-08 6.72 6.78 6.27 6.29 8.9M
2025-08-07 6.95 7.02 6.90 6.98 2.9M
2025-08-06 7.01 7.17 6.92 6.99 2.8M
2025-08-05 6.98 7.09 6.90 6.98 2.0M
2025-08-04 7.25 7.29 6.98 7.00 2.3M
2025-08-01 7.15 7.30 7.13 7.15 3.8M
2025-07-31 6.92 7.17 6.87 7.11 3.8M
2025-07-30 6.91 7.04 6.73 7.00 4.9M
2025-07-29 6.94 7.03 6.85 6.94 3.7M
2025-07-28 7.17 7.24 6.93 6.93 4.9M
2025-07-25 7.16 7.22 7.11 7.17 2.4M
2025-07-24 7.30 7.30 7.13 7.16 2.9M
2025-07-23 7.14 7.45 7.13 7.29 4.8M
2025-07-22 7.37 7.58 7.12 7.13 6.8M
2025-07-21 7.91 7.91 7.33 7.36 9.4M
2025-07-18 8.05 8.05 7.84 7.87 2.6M
2025-07-17 8.05 8.12 7.97 8.05 1.4M
2025-07-16 8.04 8.09 7.86 8.04 3.3M
2025-07-15 8.10 8.26 8.01 8.08 1.3M
2025-07-14 8.14 8.14 7.99 8.08 1.4M
2025-07-11 8.41 8.41 8.02 8.14 4.4M
2025-07-10 8.42 8.48 8.21 8.38 2.7M
2025-07-09 8.60 8.78 8.49 8.55 1.9M
2025-07-08 8.90 8.90 8.57 8.66 2.8M
2025-07-07 8.69 8.85 8.69 8.79 1.7M
2025-07-04 8.71 8.87 8.67 8.77 0.6M
2025-07-03 8.63 8.81 8.55 8.71 2.0M
2025-07-02 8.77 8.81 8.38 8.62 6.1M
2025-07-01 8.83 9.00 8.66 8.75 2.7M
2025-06-30 8.63 8.99 8.63 8.91 2.1M
2025-06-27 8.69 8.72 8.55 8.62 1.9M
2025-06-26 8.67 8.75 8.61 8.65 1.7M
2025-06-25 8.75 8.77 8.59 8.59 3.4M
2025-06-24 8.70 8.82 8.66 8.71 1.6M
2025-06-23 8.75 8.92 8.67 8.69 2.6M
2025-06-20 8.98 8.99 8.80 8.80 1.9M
2025-06-18 9.12 9.12 8.95 8.97 1.9M
2025-06-17 9.09 9.29 9.00 9.12 2.6M
2025-06-16 9.09 9.33 8.85 9.11 7.9M
2025-06-13 8.84 8.85 8.62 8.65 5.2M
2025-06-12 8.84 9.01 8.78 8.91 3.9M
2025-06-11 8.84 8.87 8.62 8.78 6.8M
2025-06-10 9.04 9.14 8.86 8.88 3.4M
2025-06-09 8.94 9.03 8.66 8.94 3.8M
2025-06-06 9.12 9.12 8.85 8.99 2.6M
2025-06-05 9.17 9.25 8.96 8.98 2.4M
2025-06-04 9.29 9.50 9.20 9.20 4.5M
2025-06-03 9.04 9.31 8.99 9.28 3.4M
2025-06-02 9.12 9.15 8.81 9.06 2.8M
2025-05-30 8.63 9.15 8.56 9.07 5.8M
2025-05-29 8.62 8.72 8.48 8.61 1.5M
2025-05-28 8.59 8.63 8.40 8.63 2.7M
2025-05-27 8.40 8.61 8.39 8.59 3.4M
2025-05-26 8.25 8.39 8.25 8.32 1.4M
2025-05-23 8.20 8.27 8.01 8.25 2.7M
2025-05-22 8.09 8.34 8.05 8.21 3.8M
2025-05-21 8.55 8.57 8.10 8.12 5.1M
2025-05-20 8.63 8.69 8.38 8.59 3.1M
2025-05-19 8.50 8.66 8.40 8.66 2.4M
2025-05-16 8.20 8.57 8.20 8.54 2.6M
2025-05-15 8.05 8.29 8.00 8.29 4.1M
2025-05-14 8.15 8.19 8.00 8.05 4.3M
2025-05-13 7.99 8.19 7.99 8.11 3.9M
2025-05-12 8.47 8.49 7.96 7.96 6.2M
2025-05-09 8.34 8.46 8.07 8.40 7.6M
2025-05-08 8.53 8.61 8.39 8.52 3.5M
2025-05-07 8.68 8.68 8.39 8.42 2.5M
2025-05-06 8.61 8.71 8.53 8.60 1.6M
2025-05-05 8.78 8.85 8.51 8.60 3.3M
2025-05-02 8.92 9.03 8.63 8.78 3.5M
2025-04-30 9.10 9.16 8.85 8.92 8.2M
2025-04-29 9.16 9.29 9.15 9.15 2.6M
2025-04-28 9.20 9.25 9.09 9.16 1.4M
2025-04-25 8.98 9.22 8.91 9.16 2.3M
2025-04-24 8.71 9.04 8.71 9.01 2.6M
2025-04-23 8.69 8.82 8.67 8.72 3.5M
2025-04-22 8.59 8.72 8.46 8.62 2.7M
2025-04-17 8.39 8.58 8.39 8.56 3.3M
2025-04-16 8.37 8.55 8.36 8.39 2.1M
2025-04-15 8.20 8.61 8.17 8.44 6.3M
2025-04-14 8.06 8.25 7.92 8.25 9.4M
2025-04-11 8.30 8.30 7.90 7.98 10.9M
2025-04-10 8.54 8.57 8.13 8.21 4.8M
2025-04-09 8.25 8.64 8.15 8.56 3.8M
2025-04-08 9.12 9.17 8.28 8.33 7.4M
2025-04-07 8.21 8.57 8.13 8.32 2.6M
2025-04-04 8.45 8.45 8.17 8.36 4.2M
2025-04-03 8.40 8.67 8.30 8.52 4.5M
2025-04-02 8.49 8.50 8.31 8.41 4.7M
2025-04-01 8.42 8.68 8.28 8.45 5.5M
2025-03-31 8.68 8.69 8.39 8.42 2.7M
2025-03-28 9.15 9.15 8.65 8.68 4.6M
2025-03-27 9.30 9.30 9.09 9.17 1.7M
2025-03-26 9.38 9.47 9.14 9.18 2.7M
2025-03-25 9.22 9.47 9.20 9.36 1.2M
2025-03-24 9.28 9.35 9.18 9.22 1.5M
2025-03-21 9.15 9.28 9.10 9.25 5.6M
2025-03-20 9.60 9.62 9.14 9.17 5.1M
2025-03-19 9.36 9.68 9.30 9.56 3.5M
2025-03-18 9.40 9.49 9.28 9.32 2.3M
2025-03-17 9.34 9.52 9.31 9.41 1.9M
2025-03-14 9.12 9.45 9.10 9.34 1.9M
2025-03-13 9.11 9.18 9.03 9.11 1.6M
2025-03-12 9.05 9.24 9.01 9.11 1.6M
2025-03-11 9.18 9.27 8.93 9.05 1.8M
2025-03-10 9.11 9.39 9.11 9.22 2.2M
2025-03-07 9.00 9.30 8.97 9.20 2.9M
2025-03-06 9.01 9.33 9.00 9.04 2.5M
2025-03-05 8.88 9.10 8.80 9.04 2.1M
2025-02-28 8.95 9.17 8.91 8.97 10.0M
2025-02-27 8.95 9.08 8.87 9.00 1.7M
2025-02-26 9.21 9.22 8.95 8.99 2.1M
2025-02-25 9.04 9.15 9.00 9.14 1.9M
2025-02-24 9.26 9.35 9.04 9.07 1.6M
2025-02-21 9.30 9.30 9.10 9.26 2.7M
2025-02-20 9.32 9.33 9.19 9.28 2.3M
2025-02-19 9.50 9.50 9.24 9.25 3.1M
2025-02-18 9.53 9.57 9.41 9.51 2.2M
2025-02-17 9.45 9.62 9.40 9.55 2.0M
2025-02-14 9.30 9.53 9.16 9.45 3.9M
2025-02-13 9.26 9.32 9.13 9.24 2.7M
2025-02-12 9.44 9.45 9.17 9.25 3.2M
2025-02-11 8.97 9.50 8.96 9.50 2.6M
2025-02-10 8.62 8.98 8.61 8.91 1.8M
2025-02-07 8.73 8.79 8.36 8.58 3.3M
2025-02-06 8.94 8.98 8.70 8.73 3.4M
2025-02-05 9.09 9.10 8.78 8.92 2.2M
2025-02-04 9.25 9.25 8.92 9.10 2.4M
2025-02-03 9.08 9.25 9.04 9.25 1.4M
2025-01-31 9.20 9.40 9.11 9.11 2.6M
2025-01-30 8.92 9.31 8.92 9.20 3.6M
2025-01-29 8.96 8.99 8.84 8.90 1.4M
2025-01-28 8.99 9.04 8.86 8.94 1.1M
2025-01-27 8.85 9.03 8.77 8.97 1.8M
2025-01-24 8.54 8.94 8.53 8.83 2.2M
2025-01-23 8.77 8.84 8.47 8.57 2.4M
2025-01-22 8.77 8.90 8.62 8.74 3.3M
2025-01-21 8.20 8.78 8.20 8.69 5.4M
2025-01-20 8.26 8.52 8.05 8.16 4.2M
2025-01-17 8.29 8.42 8.06 8.12 2.7M
2025-01-16 8.57 8.66 8.27 8.27 3.3M
2025-01-15 8.38 8.80 8.32 8.68 4.6M
2025-01-14 8.55 8.58 8.27 8.37 3.7M
2025-01-13 8.90 8.96 8.52 8.55 3.1M
2025-01-10 9.33 9.37 8.88 8.90 3.3M
2025-01-09 9.45 9.47 9.23 9.31 2.3M
2025-01-08 9.53 9.60 9.35 9.41 2.8M
2025-01-07 9.90 9.94 9.54 9.55 2.6M
2025-01-06 9.70 9.92 9.68 9.83 1.8M
2025-01-03 9.95 10.11 9.63 9.70 2.0M
2025-01-02 9.89 10.09 9.78 9.95 2.5M