S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Miscellaneous
BOV
Randon Sa Implementos Participacoes (RAPT3F)
Randon Sa Implementos Participacoes (RAPT3F) Historical

RAPT3F Randon Sa Implementos Participacoes

9.25

0.03 (0.33%)

Jun 26 2024 - Closed

Delayed by 15 minutes

RAPT3F Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	9.25	0.14	1.54%	9.11	9.25	8.99	670
Jun 25 2024	9.11	0.17	1.90%	8.67	9.28	8.67	779
Jun 24 2024	8.94	0.49	5.80%	8.47	8.94	8.47	1,362
Jun 21 2024	8.45	0.07	0.84%	8.48	8.59	8.30	639
Jun 20 2024	8.38	0.46	5.81%	7.97	8.40	7.97	941
Jun 19 2024	7.92	0.22	2.86%	7.89	8.05	7.79	1,045
Jun 18 2024	7.70	-0.12	-1.53%	7.84	7.88	7.70	934
Jun 17 2024	7.82	-0.16	-2.01%	8.17	8.17	7.75	1,606
Jun 14 2024	7.98	0.07	0.88%	7.93	7.98	7.91	1,311
Jun 13 2024	7.91	-0.19	-2.35%	7.92	7.96	7.85	960
Jun 12 2024	8.10	0.12	1.50%	7.90	8.14	7.90	706
Jun 11 2024	7.98	0.00	0.00%	7.96	7.98	7.90	641
Jun 10 2024	7.98	-0.13	-1.60%	8.12	8.12	7.86	1,129
Jun 07 2024	8.11	0.03	0.37%	8.13	8.16	7.95	839
Jun 06 2024	8.08	0.22	2.80%	7.84	8.08	7.84	884
Jun 05 2024	7.86	-0.16	-2.00%	8.11	8.12	7.81	1,691
Jun 04 2024	8.02	-0.16	-1.96%	8.23	8.23	7.97	1,447
Jun 03 2024	8.18	-0.02	-0.24%	8.20	8.22	8.11	1,418
May 31 2024	8.20	-0.26	-3.07%	8.48	8.48	8.20	1,101
May 29 2024	8.46	-0.20	-2.31%	8.68	8.68	8.28	1,401
May 28 2024	8.66	-0.04	-0.46%	8.69	8.78	8.50	938
May 27 2024	8.70	0.03	0.35%	8.69	8.74	8.56	766
May 24 2024	8.67	-0.08	-0.91%	8.77	8.77	8.56	1,084
May 23 2024	8.75	0.05	0.57%	8.72	8.76	8.64	648
May 22 2024	8.70	0.03	0.35%	8.69	8.77	8.60	1,534
May 21 2024	8.67	-0.08	-0.91%	8.69	8.71	8.53	1,042
May 20 2024	8.75	-0.03	-0.34%	8.81	8.82	8.62	1,377
May 17 2024	8.78	0.05	0.57%	8.75	8.87	8.69	2,582
May 16 2024	8.73	-0.04	-0.46%	8.85	8.90	8.63	1,917
May 15 2024	8.77	-0.07	-0.79%	8.96	9.02	8.68	3,996
May 14 2024	8.84	0.10	1.14%	8.80	8.87	8.71	770
May 13 2024	8.74	-0.36	-3.96%	9.12	9.12	8.70	1,328
May 10 2024	9.10	-0.16	-1.73%	9.13	9.30	8.97	670
May 09 2024	9.26	-0.16	-1.70%	9.49	9.49	8.48	2,437
May 08 2024	9.42	-0.21	-2.18%	9.65	9.65	9.26	663
May 07 2024	9.63	0.26	2.77%	9.60	9.63	9.41	646
May 06 2024	9.37	0.03	0.32%	9.50	9.59	9.36	713
May 03 2024	9.34	0.08	0.86%	9.42	9.55	9.24	813
May 02 2024	9.26	0.05	0.54%	9.13	9.29	9.05	1,278
Apr 30 2024	9.21	-0.09	-0.97%	9.41	9.44	9.05	1,083
Apr 29 2024	9.30	-0.45	-4.62%	9.77	9.77	9.30	919
Apr 26 2024	9.75	0.19	1.99%	9.90	9.90	9.45	776
Apr 25 2024	9.56	-0.25	-2.55%	10.09	10.09	9.38	960
Apr 24 2024	9.81	0.31	3.26%	9.72	9.81	9.55	464
Apr 23 2024	9.50	-0.43	-4.33%	9.75	9.75	9.50	1,021
Apr 22 2024	9.93	-0.15	-1.49%	10.09	10.09	9.77	982
Apr 19 2024	10.08	-0.02	-0.20%	10.19	10.19	9.97	515
Apr 18 2024	10.10	-0.28	-2.70%	10.40	10.40	10.02	427
Apr 17 2024	10.38	0.02	0.19%	10.40	10.54	10.29	421
Apr 16 2024	10.36	-0.44	-4.07%	10.77	10.78	10.36	1,219
Apr 15 2024	10.80	-0.20	-1.82%	11.00	11.03	10.76	660
Apr 12 2024	11.00	-0.12	-1.08%	11.07	11.10	10.79	500
Apr 11 2024	11.12	0.02	0.18%	10.98	11.12	10.98	409
Apr 10 2024	11.10	0.02	0.18%	11.15	11.22	11.10	383
Apr 09 2024	11.08	0.19	1.74%	10.67	11.21	10.67	587
Apr 08 2024	10.89	0.33	3.13%	10.59	10.89	10.51	770
Apr 05 2024	10.56	-0.10	-0.94%	10.76	10.76	10.47	544
Apr 04 2024	10.66	0.04	0.38%	10.62	10.72	10.48	728
Apr 03 2024	10.62	0.11	1.05%	10.58	10.62	10.38	428
Apr 02 2024	10.51	-0.08	-0.76%	10.43	10.60	10.37	350
Apr 01 2024	10.59	0.00	0.00%	10.78	10.78	10.41	971

Thales 1%until 15may2028

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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