Randon SA Implementos e Participacoes (RAPT4)

RAPT4
🏛️ ブラジル →
6.11
最終更新: 2025-10-01
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-29 7.63 7.70 7.52 7.58 2.2M
2022-12-28 7.47 7.64 7.45 7.60 2.3M
2022-12-27 7.66 7.66 7.43 7.44 1.4M
2022-12-26 7.65 7.72 7.48 7.57 1.4M
2022-12-23 7.44 7.66 7.37 7.65 4.2M
2022-12-22 7.48 7.50 7.32 7.40 3.3M
2022-12-21 7.50 7.57 7.35 7.42 2.1M
2022-12-20 7.56 7.73 7.44 7.47 3.3M
2022-12-19 7.44 7.60 7.29 7.51 2.5M
2022-12-16 7.26 7.55 7.26 7.34 2.7M
2022-12-15 7.27 7.42 7.19 7.24 2.8M
2022-12-14 7.32 7.38 7.16 7.31 2.6M
2022-12-13 7.40 7.59 7.27 7.31 2.6M
2022-12-12 7.57 7.60 7.12 7.36 2.8M
2022-12-09 7.80 7.81 7.57 7.63 1.1M
2022-12-08 8.11 8.13 7.71 7.72 2.0M
2022-12-07 8.07 8.26 8.07 8.13 1.2M
2022-12-06 8.19 8.24 7.97 8.11 1.6M
2022-12-05 8.38 8.41 8.06 8.12 1.2M
2022-12-02 8.38 8.48 8.26 8.44 1.1M
2022-12-01 8.29 8.46 8.24 8.33 1.0M
2022-11-30 8.34 8.38 8.13 8.31 1.7M
2022-11-29 8.22 8.39 8.18 8.31 0.8M
2022-11-28 8.25 8.26 8.13 8.20 1.1M
2022-11-25 8.61 8.61 8.21 8.27 1.6M
2022-11-24 8.54 8.64 8.45 8.60 1.9M
2022-11-23 8.56 8.67 8.45 8.66 1.1M
2022-11-22 8.68 8.80 8.57 8.64 1.5M
2022-11-21 8.55 8.69 8.51 8.67 1.4M
2022-11-18 8.69 8.90 8.49 8.51 2.4M
2022-11-17 8.46 8.61 8.28 8.60 2.2M
2022-11-16 8.91 9.02 8.57 8.58 1.7M
2022-11-14 8.94 9.15 8.78 8.90 1.6M
2022-11-11 8.54 8.96 8.26 8.84 3.1M
2022-11-10 9.00 9.00 8.47 8.53 4.7M
2022-11-09 9.07 9.27 8.96 9.02 1.5M
2022-11-08 8.97 9.21 8.81 9.12 1.1M
2022-11-07 9.20 9.44 9.01 9.03 2.3M
2022-11-04 9.43 9.51 9.12 9.24 2.3M
2022-11-03 9.00 9.40 8.96 9.33 1.7M
2022-11-01 9.08 9.28 8.99 9.13 2.2M
2022-10-31 8.51 9.22 8.51 9.04 3.4M
2022-10-28 8.64 8.80 8.56 8.75 3.8M
2022-10-27 8.53 8.82 8.43 8.70 2.3M
2022-10-26 8.49 8.65 8.43 8.51 3.0M
2022-10-25 8.77 8.84 8.53 8.53 2.3M
2022-10-24 8.85 8.85 8.67 8.79 1.4M
2022-10-21 8.75 9.00 8.65 8.93 2.4M
2022-10-20 9.10 9.13 8.73 8.83 2.3M
2022-10-19 9.05 9.05 8.95 9.02 0.8M
2022-10-18 8.84 9.12 8.84 9.05 2.0M
2022-10-17 8.66 8.84 8.60 8.75 1.6M
2022-10-14 8.81 8.84 8.57 8.61 1.9M
2022-10-13 8.75 8.99 8.71 8.81 1.3M
2022-10-11 8.94 8.97 8.80 8.85 2.4M
2022-10-10 9.05 9.09 8.87 9.01 1.3M
2022-10-07 9.05 9.14 8.89 9.04 3.0M
2022-10-06 9.00 9.21 8.80 9.12 2.9M
2022-10-05 9.10 9.10 8.80 8.98 2.6M
2022-10-04 9.34 9.44 9.04 9.10 2.2M
2022-10-03 8.84 9.29 8.79 9.26 4.0M
2022-09-30 8.51 8.74 8.41 8.64 2.1M
2022-09-29 8.57 8.59 8.36 8.51 2.0M
2022-09-28 8.62 8.74 8.51 8.66 2.2M
2022-09-27 8.64 8.70 8.53 8.63 1.7M
2022-09-26 8.81 8.81 8.49 8.52 1.1M
2022-09-23 8.87 8.98 8.77 8.87 1.4M
2022-09-22 8.78 9.04 8.74 9.02 2.1M
2022-09-21 8.74 8.86 8.59 8.65 1.6M
2022-09-20 8.63 8.90 8.61 8.71 4.7M
2022-09-19 8.45 8.61 8.36 8.55 1.7M
2022-09-16 8.51 8.52 8.37 8.49 3.7M
2022-09-15 8.46 8.64 8.43 8.54 2.7M
2022-09-14 8.40 8.51 8.33 8.46 2.2M
2022-09-13 8.50 8.50 8.30 8.38 2.9M
2022-09-12 8.57 8.69 8.51 8.58 2.6M
2022-09-09 8.43 8.59 8.35 8.52 2.4M
2022-09-08 8.50 8.54 8.26 8.37 2.9M
2022-09-06 8.57 8.58 8.28 8.43 4.6M
2022-09-05 8.95 9.00 8.57 8.64 3.4M
2022-09-02 8.94 9.15 8.87 8.91 5.2M
2022-09-01 8.73 8.89 8.43 8.82 5.3M
2022-08-31 9.13 9.18 8.64 8.64 5.0M
2022-08-30 9.22 9.32 9.06 9.10 2.2M
2022-08-29 9.15 9.34 9.04 9.18 3.8M
2022-08-26 9.42 9.54 9.19 9.20 1.2M
2022-08-25 9.42 9.51 9.17 9.37 3.9M
2022-08-24 9.54 9.63 9.34 9.38 1.8M
2022-08-23 9.64 9.71 9.44 9.50 2.2M
2022-08-22 9.57 9.64 9.42 9.57 1.1M
2022-08-19 9.95 10.02 9.62 9.64 1.2M
2022-08-18 10.43 10.48 10.00 10.03 1.6M
2022-08-17 10.41 10.54 10.23 10.44 1.5M
2022-08-16 10.49 10.53 10.35 10.46 1.7M
2022-08-15 10.38 10.55 10.31 10.51 1.8M
2022-08-12 10.15 10.40 10.09 10.33 2.5M
2022-08-11 10.35 10.41 10.28 10.28 2.0M
2022-08-10 10.14 10.33 10.07 10.25 1.5M
2022-08-09 10.24 10.32 9.90 10.04 2.6M
2022-08-08 10.16 10.40 10.13 10.23 1.3M
2022-08-05 10.25 10.37 9.98 10.05 1.2M
2022-08-04 10.02 10.44 9.96 10.28 3.8M
2022-08-03 9.37 10.01 9.22 9.99 3.5M
2022-08-02 9.47 9.64 9.30 9.37 2.8M
2022-08-01 9.15 9.54 9.06 9.47 4.4M
2022-07-29 9.24 9.35 9.10 9.14 1.4M
2022-07-28 9.21 9.31 9.03 9.22 2.2M
2022-07-27 8.98 9.22 8.94 9.19 1.1M
2022-07-26 8.94 9.04 8.85 8.96 1.0M
2022-07-25 8.93 9.04 8.76 8.94 1.4M
2022-07-22 9.20 9.22 8.79 8.85 1.8M
2022-07-21 9.01 9.20 8.87 9.20 1.7M
2022-07-20 8.76 9.07 8.61 9.03 3.1M
2022-07-19 8.64 8.76 8.55 8.74 1.7M
2022-07-18 8.70 8.91 8.52 8.60 1.4M
2022-07-15 8.82 8.82 8.48 8.67 1.8M
2022-07-14 8.97 9.01 8.71 8.72 1.2M
2022-07-13 8.80 9.25 8.77 9.10 2.9M
2022-07-12 8.97 9.10 8.84 8.91 2.6M
2022-07-11 8.68 9.16 8.64 8.96 2.5M
2022-07-08 8.84 8.99 8.75 8.78 1.9M
2022-07-07 8.37 8.92 8.37 8.83 2.7M
2022-07-06 8.27 8.42 8.13 8.28 2.9M
2022-07-05 8.30 8.35 8.11 8.28 1.8M
2022-07-04 8.36 8.49 8.33 8.38 0.7M
2022-07-01 8.42 8.45 8.22 8.38 1.7M
2022-06-30 8.68 8.72 8.36 8.36 2.0M
2022-06-29 8.68 8.84 8.64 8.81 1.7M
2022-06-28 8.82 8.93 8.57 8.63 1.9M
2022-06-27 8.72 8.80 8.57 8.74 1.4M
2022-06-24 8.87 8.95 8.73 8.80 2.7M
2022-06-23 8.75 8.99 8.75 8.80 2.1M
2022-06-22 8.51 8.74 8.44 8.68 1.8M
2022-06-21 8.73 8.83 8.47 8.64 2.2M
2022-06-20 8.45 8.84 8.33 8.65 1.8M
2022-06-17 8.77 8.84 8.41 8.42 3.2M
2022-06-15 8.49 9.08 8.47 8.93 5.1M
2022-06-14 8.46 8.58 8.30 8.38 1.5M
2022-06-13 8.71 8.71 8.38 8.45 2.9M
2022-06-10 8.97 9.05 8.78 8.82 1.9M
2022-06-09 8.88 9.26 8.79 9.01 3.8M
2022-06-08 8.75 8.96 8.66 8.84 2.6M
2022-06-07 8.97 8.99 8.81 8.82 1.9M
2022-06-06 9.27 9.30 8.96 9.00 1.8M
2022-06-03 9.24 9.42 9.18 9.22 2.4M
2022-06-02 9.39 9.61 9.26 9.27 2.5M
2022-06-01 9.23 9.54 9.12 9.30 4.3M
2022-05-31 9.29 9.30 9.12 9.23 2.0M
2022-05-30 9.30 9.39 9.13 9.26 0.8M
2022-05-27 9.21 9.37 9.21 9.23 1.1M
2022-05-26 9.23 9.34 9.18 9.23 2.3M
2022-05-25 9.18 9.30 9.15 9.27 1.8M
2022-05-24 9.20 9.38 9.09 9.25 1.7M
2022-05-23 9.33 9.42 9.22 9.30 1.9M
2022-05-20 9.45 9.45 9.15 9.25 1.3M
2022-05-19 9.33 9.47 9.23 9.32 1.5M
2022-05-18 9.58 9.62 9.21 9.33 1.3M
2022-05-17 9.53 9.72 9.49 9.58 2.5M
2022-05-16 9.34 9.55 9.23 9.45 3.6M
2022-05-13 9.49 9.69 9.30 9.31 3.8M
2022-05-12 9.12 9.48 9.10 9.44 3.7M
2022-05-11 8.98 9.31 8.94 9.18 2.5M
2022-05-10 9.05 9.17 8.82 8.95 1.2M
2022-05-09 9.07 9.10 8.79 8.97 2.4M
2022-05-06 9.39 9.39 9.08 9.18 1.8M
2022-05-05 9.39 9.42 9.16 9.39 1.5M
2022-05-04 9.39 9.54 9.22 9.48 1.7M
2022-05-03 9.42 9.49 9.30 9.39 2.0M
2022-05-02 9.63 9.66 9.12 9.40 3.0M
2022-04-29 10.07 10.17 9.63 9.63 3.5M
2022-04-28 9.69 10.02 9.60 9.94 3.0M
2022-04-27 9.33 9.67 9.20 9.61 2.8M
2022-04-26 9.52 9.63 9.19 9.19 2.3M
2022-04-25 9.39 9.60 9.30 9.57 2.3M
2022-04-22 9.68 9.84 9.48 9.51 2.9M
2022-04-20 9.27 9.97 9.24 9.83 4.2M
2022-04-19 9.18 9.48 9.15 9.42 3.5M
2022-04-18 9.16 9.28 9.08 9.19 2.1M
2022-04-14 8.76 9.19 8.72 9.15 5.9M
2022-04-13 8.86 8.93 8.74 8.80 1.7M
2022-04-12 9.09 9.22 8.80 8.83 1.6M
2022-04-11 8.87 9.08 8.84 9.01 2.1M
2022-04-08 9.06 9.06 8.80 9.00 1.5M
2022-04-07 9.11 9.17 8.92 9.05 1.5M
2022-04-06 9.32 9.32 9.03 9.13 1.8M
2022-04-05 9.46 9.56 9.35 9.39 1.9M
2022-04-04 9.38 9.58 9.31 9.50 1.5M
2022-04-01 9.42 9.54 9.18 9.35 1.9M
2022-03-31 9.65 9.71 9.32 9.32 1.9M
2022-03-30 9.74 9.87 9.57 9.64 2.3M
2022-03-29 9.58 9.74 9.45 9.74 2.1M
2022-03-28 9.45 9.50 9.32 9.46 1.3M
2022-03-25 9.56 9.66 9.43 9.44 2.0M
2022-03-24 9.21 9.59 9.16 9.56 2.5M
2022-03-23 9.12 9.38 9.01 9.19 2.1M
2022-03-22 8.91 9.27 8.91 9.12 2.3M
2022-03-21 8.90 9.11 8.81 8.91 5.2M
2022-03-18 8.74 8.88 8.67 8.88 2.2M
2022-03-17 8.59 8.74 8.40 8.71 3.9M
2022-03-16 8.26 8.63 8.20 8.56 4.5M
2022-03-15 8.05 8.34 8.01 8.19 6.0M
2022-03-14 8.24 8.42 8.06 8.06 2.8M
2022-03-11 8.63 8.78 8.22 8.23 3.4M
2022-03-10 9.04 9.45 8.90 9.34 3.5M
2022-03-09 9.17 9.33 9.03 9.10 4.0M
2022-03-08 9.13 9.28 8.98 9.08 3.3M
2022-03-07 9.54 9.70 9.00 9.00 3.9M
2022-03-04 9.79 9.85 9.44 9.54 6.3M
2022-03-03 9.94 10.08 9.80 9.80 3.2M
2022-03-02 9.95 9.96 9.70 9.89 3.0M
2022-02-25 10.09 10.29 9.95 10.04 3.8M
2022-02-24 9.75 10.25 9.63 10.17 3.1M
2022-02-23 10.15 10.42 10.15 10.19 2.3M
2022-02-22 10.09 10.42 9.97 10.09 3.4M
2022-02-21 10.42 10.52 10.00 10.05 2.9M
2022-02-18 10.57 10.63 10.33 10.39 1.4M
2022-02-17 10.86 10.95 10.48 10.48 2.1M
2022-02-16 10.90 10.98 10.71 10.85 2.2M
2022-02-15 10.70 11.01 10.69 10.89 1.8M
2022-02-14 10.57 10.72 10.51 10.64 1.5M
2022-02-11 10.78 10.87 10.45 10.52 2.6M
2022-02-10 10.74 10.87 10.62 10.73 1.6M
2022-02-09 10.88 10.90 10.63 10.74 1.8M
2022-02-08 10.92 10.98 10.76 10.77 1.1M
2022-02-07 11.00 11.06 10.70 10.97 1.9M
2022-02-04 11.19 11.19 10.90 11.00 2.3M
2022-02-03 11.17 11.34 11.00 11.19 2.6M
2022-02-02 11.42 11.50 10.95 11.16 3.3M
2022-02-01 11.42 11.78 11.32 11.38 3.8M
2022-01-31 11.26 11.46 11.11 11.40 3.6M
2022-01-28 11.36 11.50 11.06 11.26 2.2M
2022-01-27 11.41 11.72 11.31 11.40 2.6M
2022-01-26 11.00 11.50 10.94 11.35 4.6M
2022-01-25 10.51 10.97 10.46 10.89 2.5M
2022-01-24 10.73 10.76 10.42 10.57 3.8M
2022-01-21 10.76 10.94 10.66 10.74 2.7M
2022-01-20 10.43 10.91 10.43 10.81 2.5M
2022-01-19 10.26 10.52 10.26 10.43 2.5M
2022-01-18 10.21 10.28 10.06 10.22 1.7M
2022-01-17 10.37 10.59 10.18 10.24 1.9M
2022-01-14 10.24 10.47 10.18 10.39 2.2M
2022-01-13 10.35 10.38 10.18 10.24 3.7M
2022-01-12 10.02 10.45 9.95 10.40 2.7M
2022-01-11 10.14 10.26 10.04 10.04 2.3M
2022-01-10 10.30 10.51 10.10 10.13 2.7M
2022-01-07 9.84 10.51 9.78 10.40 4.0M
2022-01-06 9.73 9.90 9.54 9.84 3.4M
2022-01-05 9.99 10.20 9.71 9.71 2.9M
2022-01-04 10.47 10.51 9.97 10.07 2.9M
2022-01-03 10.47 10.85 10.14 10.20 6.7M