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
2023-12-28 12.39 12.56 12.28 12.37 2.0M
2023-12-27 12.43 12.55 12.31 12.39 1.1M
2023-12-26 12.79 12.79 12.52 12.52 1.3M
2023-12-22 12.42 12.95 12.38 12.80 2.5M
2023-12-21 12.53 12.61 12.39 12.46 1.3M
2023-12-20 12.66 12.67 12.23 12.48 2.9M
2023-12-19 12.52 12.66 12.42 12.65 1.7M
2023-12-18 12.34 12.55 12.18 12.42 1.7M
2023-12-15 12.30 12.40 12.19 12.35 2.9M
2023-12-14 12.11 12.36 12.09 12.26 1.8M
2023-12-13 11.74 12.10 11.38 12.09 1.9M
2023-12-12 11.67 11.97 11.67 11.74 2.1M
2023-12-11 11.62 11.83 11.53 11.72 1.0M
2023-12-08 11.81 11.87 11.60 11.63 1.1M
2023-12-07 11.19 11.80 11.09 11.76 3.7M
2023-12-06 11.11 11.32 11.07 11.17 1.7M
2023-12-05 10.86 11.09 10.86 11.06 1.5M
2023-12-04 10.81 10.99 10.62 10.85 1.9M
2023-12-01 10.53 11.03 10.52 10.94 3.2M
2023-11-30 10.82 10.85 10.44 10.53 2.2M
2023-11-29 10.80 11.02 10.71 10.76 1.6M
2023-11-28 10.66 11.06 10.66 10.79 1.1M
2023-11-27 10.77 10.90 10.57 10.75 0.7M
2023-11-24 10.84 10.88 10.62 10.76 0.7M
2023-11-23 10.54 11.03 10.54 10.84 1.4M
2023-11-22 10.63 11.00 10.54 10.54 1.7M
2023-11-21 10.75 10.89 10.55 10.63 1.8M
2023-11-20 10.62 10.75 10.52 10.72 1.2M
2023-11-17 10.81 10.86 10.47 10.52 1.2M
2023-11-16 10.55 10.92 10.54 10.73 2.4M
2023-11-14 10.12 10.61 10.07 10.61 2.4M
2023-11-13 10.58 10.63 10.11 10.11 1.4M
2023-11-10 11.00 11.00 10.48 10.60 4.4M
2023-11-09 10.95 11.18 10.94 11.10 1.5M
2023-11-08 10.91 10.99 10.77 10.91 1.1M
2023-11-07 10.72 11.00 10.64 10.86 1.0M
2023-11-06 10.98 11.02 10.71 10.71 0.7M
2023-11-03 10.71 11.02 10.70 10.93 1.6M
2023-11-01 10.19 10.48 10.19 10.41 2.2M
2023-10-31 10.47 10.50 10.16 10.26 1.4M
2023-10-30 10.59 10.63 10.38 10.42 1.9M
2023-10-27 10.86 10.93 10.44 10.44 1.2M
2023-10-26 10.47 10.94 10.47 10.88 1.7M
2023-10-25 10.63 10.78 10.44 10.44 1.3M
2023-10-24 10.72 10.77 10.45 10.65 1.7M
2023-10-23 10.28 10.79 10.25 10.63 1.4M
2023-10-20 10.52 10.55 10.32 10.40 1.0M
2023-10-19 10.23 10.84 10.23 10.59 3.7M
2023-10-18 10.26 10.32 10.00 10.01 2.2M
2023-10-17 10.29 10.42 10.20 10.31 1.3M
2023-10-16 10.41 10.54 10.23 10.34 1.5M
2023-10-13 10.25 10.33 10.15 10.17 1.1M
2023-10-11 10.63 10.67 10.19 10.28 1.9M
2023-10-10 10.19 10.69 10.16 10.48 2.5M
2023-10-09 10.24 10.32 10.15 10.17 0.7M
2023-10-06 10.32 10.37 10.02 10.37 1.4M
2023-10-05 10.59 10.62 10.28 10.37 1.1M
2023-10-04 10.34 10.69 10.34 10.63 1.2M
2023-10-03 10.64 10.64 10.32 10.32 1.2M
2023-10-02 10.90 10.98 10.41 10.67 1.9M
2023-09-29 11.01 11.11 10.78 10.96 2.1M
2023-09-28 10.73 10.96 10.56 10.91 1.8M
2023-09-27 10.68 10.80 10.50 10.78 1.6M
2023-09-26 10.51 10.71 10.51 10.63 1.2M
2023-09-25 10.65 10.76 10.51 10.58 1.5M
2023-09-22 10.70 10.89 10.60 10.73 1.2M
2023-09-21 10.81 10.90 10.59 10.67 1.5M
2023-09-20 11.17 11.34 10.87 10.93 1.2M
2023-09-19 11.11 11.36 11.10 11.10 1.1M
2023-09-18 11.17 11.25 10.99 11.16 1.5M
2023-09-15 11.44 11.48 11.11 11.20 2.3M
2023-09-14 11.48 11.54 11.28 11.42 1.5M
2023-09-13 11.60 11.66 11.39 11.44 3.0M
2023-09-12 11.52 11.69 11.51 11.61 1.5M
2023-09-11 11.61 11.73 11.41 11.56 1.5M
2023-09-09 12.27 12.27 12.27 12.27 0.0M
2023-09-08 11.70 11.89 11.52 11.57 1.8M
2023-09-06 11.96 12.16 11.75 11.81 2.9M
2023-09-05 11.84 12.01 11.72 11.89 2.6M
2023-09-04 11.92 12.05 11.77 11.87 0.7M
2023-09-02 12.70 12.70 12.70 12.70 0.0M
2023-09-01 11.43 12.17 11.34 11.92 4.1M
2023-08-31 11.57 11.57 11.20 11.26 2.1M
2023-08-30 11.56 11.62 11.47 11.51 1.4M
2023-08-29 11.58 11.69 11.45 11.60 1.8M
2023-08-28 11.75 11.89 11.55 11.57 1.9M
2023-08-25 11.98 12.05 11.76 11.76 2.0M
2023-08-24 12.05 12.15 11.83 11.98 4.4M
2023-08-23 11.90 12.09 11.79 12.05 2.1M
2023-08-22 11.45 11.89 11.45 11.82 1.7M
2023-08-21 11.51 11.56 11.27 11.42 1.9M
2023-08-18 11.60 11.67 11.44 11.58 1.1M
2023-08-17 11.94 11.94 11.56 11.64 1.3M
2023-08-16 11.80 12.07 11.79 11.92 2.2M
2023-08-15 11.66 11.96 11.57 11.85 1.9M
2023-08-14 11.73 11.91 11.59 11.69 3.6M
2023-08-11 11.17 11.65 11.17 11.64 2.2M
2023-08-10 11.51 11.81 11.16 11.26 2.4M
2023-08-09 11.38 11.45 11.22 11.40 1.6M
2023-08-08 11.43 11.70 11.30 11.41 2.7M
2023-08-07 11.71 11.71 11.42 11.55 1.6M
2023-08-04 11.70 11.90 11.62 11.72 1.2M
2023-08-03 12.15 12.21 11.72 11.72 1.5M
2023-08-02 11.57 12.05 11.52 12.05 2.7M
2023-08-01 11.66 11.73 11.45 11.56 2.0M
2023-07-31 11.74 11.94 11.53 11.70 2.3M
2023-07-28 11.00 11.71 10.97 11.71 5.4M
2023-07-27 11.03 11.08 10.82 10.94 2.2M
2023-07-26 11.10 11.19 10.92 11.03 1.2M
2023-07-25 11.26 11.33 11.05 11.10 1.1M
2023-07-24 11.38 11.38 11.09 11.17 1.5M
2023-07-21 11.15 11.25 11.05 11.25 1.1M
2023-07-20 11.06 11.14 10.97 11.14 1.3M
2023-07-19 11.22 11.22 10.91 11.00 1.4M
2023-07-18 10.99 11.15 10.95 11.11 1.2M
2023-07-17 10.97 11.15 10.96 11.06 1.5M
2023-07-14 11.31 11.50 10.89 11.03 3.1M
2023-07-13 11.19 11.71 11.12 11.57 2.5M
2023-07-12 11.15 11.19 11.03 11.12 2.2M
2023-07-11 11.08 11.13 10.84 11.13 1.5M
2023-07-10 11.26 11.30 11.13 11.17 1.2M
2023-07-07 11.07 11.26 11.03 11.25 2.1M
2023-07-06 11.01 11.10 10.97 11.06 1.6M
2023-07-05 10.95 11.11 10.95 11.06 1.4M
2023-07-04 11.17 11.19 10.75 11.06 3.6M
2023-07-03 11.23 11.28 11.12 11.22 2.7M
2023-06-30 11.14 11.33 11.03 11.23 4.5M
2023-06-29 11.04 11.20 11.00 11.08 2.1M
2023-06-28 11.01 11.09 10.90 10.99 1.8M
2023-06-27 11.22 11.32 10.94 11.06 2.5M
2023-06-26 11.35 11.35 11.14 11.21 1.5M
2023-06-23 11.31 11.41 11.20 11.36 1.6M
2023-06-22 11.07 11.35 11.06 11.32 3.8M
2023-06-21 11.03 11.25 11.02 11.17 3.5M
2023-06-20 10.92 11.08 10.86 11.00 2.1M
2023-06-19 10.90 10.98 10.79 10.97 1.2M
2023-06-16 10.97 11.03 10.88 10.91 1.8M
2023-06-15 11.01 11.07 10.84 10.98 2.1M
2023-06-14 10.79 11.10 10.68 11.02 5.2M
2023-06-13 10.87 11.00 10.68 10.79 3.4M
2023-06-12 10.99 10.99 10.74 10.89 3.9M
2023-06-09 10.93 11.23 10.89 10.97 4.4M
2023-06-07 10.52 10.97 10.52 10.87 4.0M
2023-06-06 10.27 10.43 10.23 10.39 5.4M
2023-06-05 10.15 10.30 10.15 10.25 3.0M
2023-06-02 10.15 10.39 10.08 10.17 2.4M
2023-06-01 9.91 10.17 9.71 10.12 2.8M
2023-05-31 9.86 10.08 9.77 9.93 2.9M
2023-05-30 9.96 10.04 9.70 9.84 1.8M
2023-05-29 9.87 9.95 9.69 9.88 1.3M
2023-05-26 9.82 9.94 9.70 9.86 1.7M
2023-05-25 9.55 9.85 9.54 9.71 1.9M
2023-05-24 9.58 9.74 9.45 9.58 1.5M
2023-05-23 9.50 9.74 9.38 9.58 3.1M
2023-05-22 9.58 9.70 9.54 9.56 1.8M
2023-05-19 9.43 9.73 9.38 9.58 2.7M
2023-05-18 9.24 9.47 9.24 9.43 2.5M
2023-05-17 9.11 9.36 9.11 9.35 2.1M
2023-05-16 9.27 9.47 9.20 9.21 2.6M
2023-05-15 9.29 9.48 9.10 9.34 3.6M
2023-05-12 9.12 9.37 9.01 9.31 5.1M
2023-05-11 8.74 9.20 8.71 9.13 4.7M
2023-05-10 8.47 8.87 8.45 8.78 4.4M
2023-05-09 8.36 8.53 8.34 8.47 2.1M
2023-05-08 8.22 8.51 8.22 8.33 2.2M
2023-05-06 8.84 8.84 8.84 8.84 0.0M
2023-05-05 7.94 8.23 7.88 8.20 2.6M
2023-05-04 7.94 8.14 7.94 8.01 2.7M
2023-05-03 7.74 8.10 7.63 7.99 3.4M
2023-05-02 7.62 7.78 7.58 7.68 3.1M
2023-04-28 7.50 7.65 7.48 7.63 1.8M
2023-04-27 7.39 7.51 7.32 7.50 1.6M
2023-04-26 7.44 7.44 7.32 7.38 1.5M
2023-04-25 7.40 7.49 7.28 7.39 3.0M
2023-04-24 7.52 7.56 7.36 7.39 3.4M
2023-04-20 7.15 7.50 7.13 7.50 3.7M
2023-04-19 7.23 7.27 7.12 7.14 2.3M
2023-04-18 7.30 7.38 7.22 7.32 2.8M
2023-04-17 7.17 7.28 7.14 7.26 2.5M
2023-04-14 7.09 7.24 6.99 7.16 3.0M
2023-04-13 7.03 7.19 7.02 7.10 2.2M
2023-04-12 7.03 7.25 7.02 7.03 4.2M
2023-04-11 6.70 7.04 6.70 7.01 3.3M
2023-04-10 6.65 6.71 6.55 6.67 2.6M
2023-04-06 6.65 6.74 6.61 6.61 1.7M
2023-04-05 6.87 6.89 6.61 6.67 3.0M
2023-04-04 6.83 6.93 6.82 6.83 1.9M
2023-04-03 6.88 6.90 6.75 6.83 2.5M
2023-03-31 6.95 7.09 6.85 6.93 2.8M
2023-03-30 6.94 7.05 6.87 6.95 4.0M
2023-03-29 6.99 6.99 6.77 6.87 2.6M
2023-03-28 6.86 6.95 6.81 6.93 2.4M
2023-03-27 6.79 6.91 6.78 6.86 1.9M
2023-03-24 6.59 6.81 6.55 6.76 2.3M
2023-03-23 6.74 6.83 6.53 6.58 4.4M
2023-03-22 6.67 6.91 6.62 6.75 3.8M
2023-03-21 6.85 6.89 6.63 6.66 3.1M
2023-03-20 6.91 7.00 6.79 6.80 1.9M
2023-03-17 6.91 6.93 6.76 6.89 3.7M
2023-03-16 6.99 7.02 6.83 6.91 3.1M
2023-03-15 7.08 7.09 6.90 6.95 4.7M
2023-03-14 7.27 7.35 7.07 7.15 5.9M
2023-03-13 7.36 7.36 7.20 7.27 3.0M
2023-03-10 7.63 7.63 7.38 7.40 1.8M
2023-03-09 7.63 7.81 7.63 7.67 3.2M
2023-03-08 7.43 7.71 7.39 7.63 3.9M
2023-03-07 7.36 7.44 7.27 7.40 2.7M
2023-03-06 7.16 7.40 7.16 7.36 2.6M
2023-03-03 7.08 7.19 7.04 7.16 3.0M
2023-03-02 7.18 7.24 6.91 7.08 4.1M
2023-03-01 7.34 7.34 6.96 7.19 4.2M
2023-02-28 7.29 7.50 7.24 7.35 5.9M
2023-02-27 7.27 7.29 7.15 7.27 1.6M
2023-02-24 7.29 7.32 7.14 7.23 1.9M
2023-02-23 7.27 7.33 7.20 7.29 2.6M
2023-02-22 7.31 7.33 7.19 7.23 3.1M
2023-02-17 7.35 7.38 7.28 7.31 1.6M
2023-02-16 7.37 7.46 7.22 7.35 1.5M
2023-02-15 7.28 7.52 7.27 7.38 2.4M
2023-02-14 7.47 7.51 7.24 7.27 2.4M
2023-02-13 7.20 7.46 7.20 7.42 2.2M
2023-02-10 7.10 7.25 7.07 7.19 2.9M
2023-02-09 7.33 7.42 7.07 7.12 3.6M
2023-02-08 7.24 7.37 7.17 7.32 4.1M
2023-02-07 7.21 7.35 7.12 7.17 2.9M
2023-02-06 7.19 7.24 7.03 7.14 3.0M
2023-02-03 7.25 7.33 7.15 7.19 2.8M
2023-02-02 7.34 7.59 7.20 7.27 2.6M
2023-02-01 7.44 7.50 7.27 7.33 2.9M
2023-01-31 7.44 7.60 7.42 7.48 3.1M
2023-01-30 7.66 7.73 7.39 7.43 1.5M
2023-01-27 7.71 7.87 7.67 7.67 3.0M
2023-01-26 7.59 7.80 7.59 7.73 2.8M
2023-01-25 7.42 7.57 7.36 7.56 1.7M
2023-01-24 7.31 7.43 7.31 7.38 1.2M
2023-01-23 7.37 7.47 7.25 7.28 7.8M
2023-01-20 7.29 7.39 7.18 7.37 1.8M
2023-01-19 7.26 7.37 7.11 7.29 3.2M
2023-01-18 7.34 7.41 7.26 7.27 3.7M
2023-01-17 7.32 7.39 7.29 7.30 1.9M
2023-01-16 7.60 7.63 7.29 7.31 1.6M
2023-01-13 7.74 7.80 7.63 7.63 1.9M
2023-01-12 7.71 7.86 7.65 7.75 2.7M
2023-01-11 7.59 7.75 7.52 7.74 3.3M
2023-01-10 7.42 7.63 7.41 7.59 2.8M
2023-01-09 7.28 7.56 7.09 7.46 8.4M
2023-01-06 7.30 7.51 7.27 7.32 5.5M
2023-01-05 7.24 7.35 7.06 7.34 3.2M
2023-01-04 7.34 7.38 7.16 7.24 3.3M
2023-01-03 7.39 7.48 7.29 7.30 3.9M
2023-01-02 7.49 7.51 7.33 7.40 1.8M