RANDON PART PN

RAPT4
🏛️ brazil →
6.11
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 10.02 10.30 10.02 10.29 3.2M
2021-12-29 10.08 10.20 9.96 9.99 1.6M
2021-12-28 10.16 10.37 9.98 10.12 1.8M
2021-12-27 9.78 10.20 9.78 10.16 2.1M
2021-12-23 10.01 10.08 9.77 9.82 2.4M
2021-12-22 9.97 10.03 9.75 9.88 2.9M
2021-12-21 10.09 10.14 9.88 9.94 2.0M
2021-12-20 9.84 10.07 9.81 9.97 3.0M
2021-12-17 9.92 10.07 9.72 10.00 2.8M
2021-12-16 10.08 10.26 9.93 10.02 1.9M
2021-12-15 10.18 10.20 9.82 9.95 3.7M
2021-12-14 10.56 10.68 10.15 10.16 2.3M
2021-12-13 10.62 10.84 10.37 10.47 2.5M
2021-12-10 10.45 10.69 10.45 10.60 2.7M
2021-12-09 10.40 10.48 10.18 10.36 1.1M
2021-12-08 10.21 10.49 9.93 10.46 2.8M
2021-12-07 10.68 10.70 10.13 10.15 5.2M
2021-12-06 10.84 10.84 10.47 10.53 4.5M
2021-12-03 10.56 10.90 10.50 10.76 2.6M
2021-12-02 10.36 10.50 10.23 10.50 2.4M
2021-12-01 10.42 10.76 10.19 10.20 3.5M
2021-11-30 10.15 10.35 9.99 10.33 2.7M
2021-11-29 10.34 10.35 10.01 10.21 1.7M
2021-11-26 10.18 10.24 9.88 10.15 2.1M
2021-11-25 10.34 10.66 10.30 10.54 1.8M
2021-11-24 10.04 10.44 9.91 10.34 2.2M
2021-11-23 10.13 10.18 9.75 10.14 2.3M
2021-11-22 10.17 10.43 9.94 10.03 1.9M
2021-11-19 10.01 10.28 9.93 10.07 1.3M
2021-11-18 10.09 10.31 9.89 10.02 1.5M
2021-11-17 10.41 10.49 9.93 10.08 1.8M
2021-11-16 10.46 10.73 10.25 10.25 3.4M
2021-11-12 10.75 10.96 10.35 10.39 3.1M
2021-11-11 10.30 10.76 10.29 10.47 3.4M
2021-11-10 9.85 10.30 9.84 10.18 1.8M
2021-11-09 9.68 10.17 9.67 9.94 2.2M
2021-11-08 9.65 9.70 9.49 9.65 2.1M
2021-11-05 9.65 9.98 9.55 9.73 2.0M
2021-11-04 9.83 9.95 9.48 9.58 3.1M
2021-11-03 9.71 10.14 9.66 9.89 2.9M
2021-11-01 9.58 9.92 9.50 9.82 1.4M
2021-10-29 9.84 9.88 9.39 9.48 2.9M
2021-10-28 10.12 10.12 9.73 9.79 2.1M
2021-10-27 10.11 10.36 10.01 10.11 1.4M
2021-10-26 10.54 10.54 10.02 10.08 3.1M
2021-10-25 10.25 10.66 10.21 10.61 3.9M
2021-10-22 10.21 10.26 9.52 10.04 4.7M
2021-10-21 10.72 10.72 10.14 10.39 3.0M
2021-10-20 10.95 11.06 10.77 10.91 2.7M
2021-10-19 11.13 11.20 10.70 10.82 1.9M
2021-10-18 10.89 11.26 10.72 11.23 2.6M
2021-10-15 10.72 11.12 10.70 10.98 1.8M
2021-10-14 10.75 10.80 10.58 10.68 2.3M
2021-10-13 10.54 10.74 10.43 10.67 2.0M
2021-10-11 10.59 10.67 10.38 10.46 2.2M
2021-10-08 10.36 10.71 10.35 10.53 1.9M
2021-10-07 10.32 10.42 10.12 10.26 3.1M
2021-10-06 10.35 10.35 9.99 10.23 3.1M
2021-10-05 10.77 10.77 10.43 10.46 1.8M
2021-10-04 11.17 11.17 10.49 10.63 2.7M
2021-10-01 10.98 11.23 10.89 11.20 1.8M
2021-09-30 10.77 11.10 10.71 10.99 3.0M
2021-09-29 10.93 10.97 10.66 10.71 2.3M
2021-09-28 11.38 11.38 10.79 10.82 3.0M
2021-09-27 11.61 11.65 11.24 11.53 3.0M
2021-09-24 11.32 11.55 11.14 11.52 3.2M
2021-09-23 10.96 11.35 10.96 11.35 3.9M
2021-09-22 10.73 11.04 10.65 10.94 3.5M
2021-09-21 10.68 10.81 10.55 10.59 3.8M
2021-09-20 10.57 10.79 10.41 10.60 3.3M
2021-09-17 11.21 11.24 10.82 10.91 3.1M
2021-09-16 11.46 11.54 10.99 11.26 4.8M
2021-09-15 11.16 11.57 11.02 11.49 3.5M
2021-09-14 11.14 11.27 10.99 11.19 3.4M
2021-09-13 10.82 11.15 10.66 11.05 3.1M
2021-09-10 10.69 10.88 10.62 10.62 2.5M
2021-09-09 10.17 10.69 10.11 10.51 3.9M
2021-09-08 10.61 10.63 10.08 10.08 2.8M
2021-09-06 10.55 10.79 10.49 10.68 1.0M
2021-09-03 10.50 10.72 10.36 10.57 2.7M
2021-09-02 10.63 10.73 10.35 10.45 3.4M
2021-09-01 10.80 10.98 10.62 10.67 4.0M
2021-08-31 10.96 11.07 10.64 10.81 2.8M
2021-08-30 11.04 11.36 10.90 10.91 2.6M
2021-08-27 10.96 11.07 10.85 11.00 5.0M
2021-08-26 11.13 11.37 10.95 10.98 2.6M
2021-08-25 11.13 11.19 10.97 11.17 2.3M
2021-08-24 10.91 11.23 10.81 11.13 4.1M
2021-08-23 11.11 11.11 10.70 10.76 2.9M
2021-08-20 11.02 11.17 10.87 11.06 3.7M
2021-08-19 10.56 11.03 10.49 11.01 4.4M
2021-08-18 10.46 10.85 10.18 10.76 7.1M
2021-08-17 10.37 10.48 9.92 10.38 9.4M
2021-08-16 11.45 11.47 10.49 10.57 10.7M
2021-08-13 11.88 11.98 11.41 11.48 3.6M
2021-08-12 12.10 12.15 11.73 11.82 4.3M
2021-08-11 12.59 12.71 12.04 12.09 7.8M
2021-08-10 12.51 12.54 12.36 12.43 1.4M
2021-08-09 12.16 12.52 12.14 12.48 1.9M
2021-08-06 12.20 12.27 12.10 12.18 2.0M
2021-08-05 12.55 12.55 12.15 12.24 1.7M
2021-08-04 12.45 12.56 12.26 12.43 2.1M
2021-08-03 12.63 12.64 12.23 12.54 2.0M
2021-08-02 12.83 12.91 12.57 12.57 4.3M
2021-07-30 12.89 12.96 12.56 12.67 4.3M
2021-07-29 13.03 13.08 12.88 12.93 3.1M
2021-07-28 13.09 13.12 12.87 12.99 1.1M
2021-07-27 13.12 13.13 12.74 12.99 2.4M
2021-07-26 13.46 13.48 13.13 13.16 1.7M
2021-07-23 13.73 13.89 13.36 13.43 2.1M
2021-07-22 13.42 13.82 13.37 13.74 3.0M
2021-07-21 13.45 13.60 13.15 13.44 3.7M
2021-07-20 13.27 13.45 13.18 13.38 2.2M
2021-07-19 13.16 13.31 13.04 13.23 2.6M
2021-07-16 13.49 13.82 13.27 13.36 4.9M
2021-07-15 12.74 13.58 12.68 13.45 11.7M
2021-07-14 12.87 13.01 12.74 12.76 2.3M
2021-07-13 12.70 12.79 12.61 12.78 1.7M
2021-07-12 12.52 12.79 12.44 12.75 3.0M
2021-07-08 12.39 12.50 12.18 12.42 2.4M
2021-07-07 12.57 12.68 12.33 12.55 2.8M
2021-07-06 12.71 12.71 12.38 12.45 2.2M
2021-07-05 12.56 12.87 12.50 12.74 2.4M
2021-07-02 12.43 12.59 12.35 12.54 2.2M
2021-07-01 12.60 12.60 12.21 12.38 2.1M
2021-06-30 12.53 12.56 12.27 12.54 2.6M
2021-06-29 12.56 12.62 12.31 12.55 3.1M
2021-06-28 12.67 12.76 12.18 12.52 5.3M
2021-06-25 12.69 13.03 12.55 12.66 3.9M
2021-06-24 12.72 12.81 12.55 12.69 3.4M
2021-06-23 12.82 13.06 12.53 12.62 8.4M
2021-06-22 12.90 12.95 12.66 12.76 12.5M
2021-06-21 12.98 13.00 12.73 12.95 2.6M
2021-06-18 12.70 12.85 12.62 12.76 2.7M
2021-06-17 12.89 12.96 12.57 12.71 4.2M
2021-06-16 13.09 13.17 12.76 12.94 6.3M
2021-06-15 13.48 13.57 12.89 13.08 5.4M
2021-06-14 13.65 13.71 13.39 13.46 2.4M
2021-06-11 13.99 14.02 13.37 13.57 3.5M
2021-06-10 14.02 14.07 13.82 13.98 2.7M
2021-06-09 13.97 14.00 13.74 13.92 2.4M
2021-06-08 14.05 14.27 13.69 13.91 3.4M
2021-06-07 14.04 14.16 13.87 13.98 3.3M
2021-06-04 13.90 14.25 13.82 14.01 5.0M
2021-06-02 13.65 13.90 13.49 13.86 4.8M
2021-06-01 13.63 13.69 13.25 13.64 9.2M
2021-05-31 13.85 13.92 13.50 13.63 1.8M
2021-05-28 13.73 13.81 13.41 13.81 2.1M
2021-05-27 13.97 14.04 13.63 13.67 2.9M
2021-05-26 13.79 13.99 13.76 13.97 2.7M
2021-05-25 14.09 14.38 13.67 13.67 3.7M
2021-05-24 13.68 14.04 13.58 13.98 3.8M
2021-05-21 13.81 13.87 13.62 13.71 1.6M
2021-05-20 13.42 14.10 13.42 13.80 4.1M
2021-05-19 13.30 13.47 13.25 13.38 1.9M
2021-05-18 13.67 13.71 13.38 13.45 2.7M
2021-05-17 13.31 13.61 13.12 13.49 2.3M
2021-05-14 13.45 13.74 13.09 13.28 6.5M
2021-05-13 12.72 13.07 12.64 12.93 2.8M
2021-05-12 12.94 12.95 12.49 12.63 1.7M
2021-05-11 12.74 12.98 12.55 12.98 1.4M
2021-05-10 13.38 13.38 12.72 12.80 3.1M
2021-05-07 13.17 13.40 13.11 13.30 1.2M
2021-05-06 13.11 13.37 13.00 13.12 1.7M
2021-05-05 12.92 13.12 12.77 13.09 1.7M
2021-05-04 13.16 13.16 12.68 12.84 2.5M
2021-05-03 13.24 13.54 13.00 13.16 9.7M
2021-04-30 13.04 13.11 12.76 12.86 2.8M
2021-04-29 13.21 13.24 13.00 13.09 1.7M
2021-04-28 13.16 13.20 12.87 13.14 2.0M
2021-04-27 13.63 13.67 12.99 13.12 1.8M
2021-04-26 13.51 13.60 13.24 13.58 1.5M
2021-04-23 13.37 13.56 13.23 13.36 1.3M
2021-04-22 13.72 13.77 13.25 13.31 2.5M
2021-04-20 13.31 13.94 13.26 13.66 4.7M
2021-04-19 13.26 13.29 13.03 13.10 2.3M
2021-04-16 13.35 13.35 13.07 13.16 2.1M
2021-04-15 12.84 13.22 12.74 13.21 3.5M
2021-04-14 12.71 12.88 12.59 12.72 1.9M
2021-04-13 12.75 12.83 12.62 12.72 1.8M
2021-04-12 12.95 13.02 12.53 12.75 2.9M
2021-04-09 12.75 12.93 12.54 12.93 1.7M
2021-04-08 12.23 12.87 12.23 12.76 3.4M
2021-04-07 12.48 12.52 12.15 12.19 1.9M
2021-04-06 11.94 12.48 11.94 12.43 2.5M
2021-04-05 11.94 12.07 11.88 11.97 2.8M
2021-04-01 12.43 12.44 11.70 11.86 8.1M
2021-03-31 12.63 12.66 12.32 12.34 2.3M
2021-03-30 12.52 12.85 12.45 12.60 1.7M
2021-03-29 13.31 13.38 12.49 12.58 2.9M
2021-03-26 12.93 13.03 12.72 12.97 1.5M
2021-03-25 12.62 13.00 12.41 12.89 2.0M
2021-03-24 13.07 13.19 12.62 12.66 1.6M
2021-03-23 13.16 13.29 13.00 13.05 2.8M
2021-03-22 13.25 13.60 13.15 13.35 3.9M
2021-03-19 12.28 13.17 12.17 13.14 3.1M
2021-03-18 12.79 12.93 12.22 12.23 2.3M
2021-03-17 12.33 12.86 12.16 12.86 2.1M
2021-03-16 12.66 12.69 12.16 12.35 2.1M
2021-03-15 12.40 12.73 12.34 12.55 2.3M
2021-03-12 12.43 12.73 12.34 12.49 2.3M
2021-03-11 11.83 12.53 11.72 12.52 4.8M
2021-03-10 11.37 11.94 11.31 11.75 4.7M
2021-03-09 11.49 11.65 11.24 11.28 3.1M
2021-03-08 11.75 11.96 11.37 11.40 3.5M
2021-03-05 11.82 12.50 11.68 11.90 8.9M
2021-03-04 11.93 12.05 11.66 11.72 3.5M
2021-03-03 11.58 11.97 11.34 11.84 3.9M
2021-03-02 11.22 11.73 11.00 11.62 3.7M
2021-03-01 11.85 11.89 11.34 11.40 3.6M
2021-02-26 11.79 12.11 11.64 11.75 3.5M
2021-02-25 12.32 12.38 11.64 11.71 2.7M
2021-02-24 12.43 12.61 12.20 12.25 2.2M
2021-02-23 12.30 12.42 12.11 12.33 2.8M
2021-02-22 12.54 12.67 12.13 12.20 3.0M
2021-02-19 12.80 13.05 12.55 12.79 2.7M
2021-02-18 13.12 13.24 12.80 12.82 1.5M
2021-02-17 13.13 13.16 12.92 13.12 1.4M
2021-02-12 12.91 13.34 12.82 13.09 2.6M
2021-02-11 12.78 13.20 12.76 12.90 1.7M
2021-02-10 13.19 13.29 12.66 12.70 1.5M
2021-02-09 12.93 13.30 12.86 13.17 1.7M
2021-02-08 12.85 13.22 12.77 12.95 1.6M
2021-02-05 12.78 13.16 12.70 12.87 2.1M
2021-02-04 12.92 12.98 12.63 12.75 3.9M
2021-02-03 13.01 13.18 12.84 12.85 2.4M
2021-02-02 13.11 13.39 12.88 12.93 3.3M
2021-02-01 12.79 13.35 12.67 12.99 8.2M
2021-01-29 13.34 13.37 12.40 12.53 5.8M
2021-01-28 12.77 13.54 12.73 13.45 3.8M
2021-01-27 12.53 12.95 12.43 12.63 2.0M
2021-01-26 13.04 13.10 12.48 12.55 2.2M
2021-01-22 12.77 13.12 12.66 13.03 2.4M
2021-01-21 13.01 13.11 12.66 12.98 2.8M
2021-01-20 13.28 13.58 12.90 12.98 11.1M
2021-01-19 13.60 13.62 13.09 13.23 1.7M
2021-01-18 13.73 13.86 13.29 13.46 2.0M
2021-01-15 13.84 13.89 13.58 13.66 1.5M
2021-01-14 13.83 14.04 13.66 13.89 2.4M
2021-01-13 13.85 14.01 13.65 13.75 1.7M
2021-01-12 13.87 14.15 13.75 13.89 2.8M
2021-01-11 13.77 13.98 13.57 13.79 2.9M
2021-01-08 13.98 14.26 13.70 13.87 3.4M
2021-01-07 14.04 14.16 13.79 13.89 3.6M
2021-01-06 13.79 14.19 13.47 13.95 3.8M
2021-01-05 13.96 13.99 13.61 13.72 2.5M
2021-01-04 14.34 14.82 13.74 13.96 5.4M