B3 · RAPT3 · stock
Randoncorp S.A. (RAPT3) stock price history
Every B3 trading session of Randoncorp S.A. from Jan 10, 2000 to Nov 12, 2026: 6,322 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RAPT3 adjusted close, 2000 to 2026
- R$88.67
- All time high, 2000
- R$10.97
- 52 week high, R$4.21 low
- 6,322
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
RAPT3 key facts
- Randoncorp S.A. (RAPT3) closed at R$7.46 on Nov 12, 2026 on B3.
- RAPT3's all time high close is R$88.67, set on Jan 11, 2000; its all time low close is R$0.0772 on Mar 3, 2000.
- RAPT3's 52 week range is R$4.21 to R$10.97.
- RAPT3 returned +22.9% over the year to Nov 12, 2026 and -29.4% over five years.
- Over ten years RAPT3 returned +251%, +13.4% a year compounded.
- RAPT3's deepest drawdown was -99.9% from Jan 12, 2000 to Mar 3, 2000.
- DataCedar holds 6,322 daily sessions of RAPT3 history from Jan 10, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RAPT3 price chart, 2000 to 2026
RAPT3 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -27.6% |
| 3 months | +4.6% |
| 6 months | +45.4% |
| Year to date | +27.5% |
| 1 year | +22.9% |
| 3 years | -17.4% |
| 5 years | -29.4% |
| 10 years | +251.0% |
| Since Jan 10, 2000 | -90.7% |
| Compound annual growth, 26.8 years | -8.5% |
RAPT3 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$88.67 on Jan 11, 2000
- All time low close
- R$0.0772 on Mar 3, 2000
- 52 week high
- R$10.97 on Oct 23, 2026
- 52 week low
- R$4.21 on Jun 24, 2026
- Deepest drawdown
- -99.9% from Jan 12, 2000 to Mar 3, 2000, not yet recovered
- Best single session
- +44.2% on Apr 6, 2009
- Worst single session
- -99.9% on Jan 31, 2000
- Volatility, 1 year annualised
- 63.1%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2004, +158%
- Worst calendar year
- 2008, -61%
RAPT3 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 10, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$5.92 | R$10.97 | R$4.21 | R$7.46 | +27.5% | 8.1M | 212 |
| 2025 | R$8.16 | R$8.90 | R$5.02 | R$5.85 | -28.4% | 7.1M | 250 |
| 2024 | R$11.44 | R$11.55 | R$7.37 | R$8.17 | -28.6% | 9.6M | 251 |
| 2023 | R$7.31 | R$11.45 | R$6.00 | R$11.45 | +58.3% | 4.1M | 248 |
| 2022 | R$10.60 | R$10.92 | R$6.52 | R$7.24 | -29.8% | 4M | 247 |
| 2021 | R$9.26 | R$11.31 | R$7.46 | R$10.31 | +13.2% | 6.2M | 247 |
| 2020 | R$8.48 | R$10.32 | R$2.86 | R$9.11 | +7.4% | 3.9M | 247 |
| 2019 | R$4.96 | R$9.03 | R$4.66 | R$8.48 | +71.0% | 1.6M | 248 |
| 2018 | R$3.80 | R$5.29 | R$2.82 | R$4.96 | +31.8% | 3M | 238 |
| 2017 | R$1.76 | R$4.43 | R$1.76 | R$3.76 | +113.3% | 1.8M | 249 |
| 2016 | R$1.29 | R$2.66 | R$0.8642 | R$1.76 | +31.1% | 3.4M | 241 |
| 2015 | R$2.48 | R$2.79 | R$1.24 | R$1.35 | -45.3% | 1.5M | 241 |
| 2014 | R$5.26 | R$5.26 | R$2.46 | R$2.46 | -53.2% | 998.8K | 212 |
| 2013 | R$5.08 | R$5.81 | R$4.20 | R$5.26 | +3.8% | 2.2M | 248 |
| 2012 | R$3.79 | R$5.19 | R$3.79 | R$5.07 | +33.6% | 989K | 236 |
| 2011 | R$4.70 | R$5.16 | R$3.72 | R$3.79 | -18.7% | 785.3K | 245 |
| 2010 | R$4.20 | R$5.59 | R$3.28 | R$4.66 | +11.8% | 1.1M | 245 |
| 2009 | R$1.75 | R$4.27 | R$1.36 | R$4.17 | +138.7% | 5.9M | 214 |
| 2008 | R$4.83 | R$5.08 | R$1.68 | R$1.75 | -60.8% | 1.8M | 224 |
| 2007 | R$2.29 | R$5.43 | R$2.26 | R$4.46 | +95.0% | 3M | 216 |
| 2006 | R$2.06 | R$2.52 | R$1.69 | R$2.29 | +11.1% | 5.1M | 214 |
| 2005 | R$2.00 | R$2.06 | R$1.62 | R$2.06 | +7.5% | 37.5K | 212 |
| 2004 | R$0.7437 | R$1.92 | R$0.6322 | R$1.92 | +157.7% | 36.1M | 225 |
| 2003 | R$0.3433 | R$0.7437 | R$0.2860 | R$0.7437 | +116.7% | 251.1M | 216 |
| 2002 | R$0.1573 | R$0.3433 | R$0.1573 | R$0.3433 | +118.2% | 57.6M | 243 |
| 2001 | R$0.1573 | R$0.1573 | R$0.1058 | R$0.1573 | 0.0% | 3.8B | 241 |
| 2000 | R$120.14 | R$120.14 | R$0.0772 | R$0.1573 | n/a | 38.1M | 212 |
RAPT3 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$7.46 | -2.5% |
| October 2026 | R$7.65 | -8.7% |
| September 2026 | R$8.38 | -1.3% |
| August 2026 | R$8.49 | +79.1% |
| July 2026 | R$4.74 | +4.9% |
| June 2026 | R$4.52 | -11.2% |
| May 2026 | R$5.09 | -3.2% |
| April 2026 | R$5.26 | -3.7% |
| March 2026 | R$5.46 | -18.3% |
| February 2026 | R$6.68 | +3.1% |
| January 2026 | R$6.48 | +10.8% |
| December 2025 | R$5.85 | -12.6% |
About the RAPT3 data
Daily bars. 6,322 sessions from Jan 10, 2000 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 10, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3ARAPT3/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- RADL3 Raia Drogasil S.A.
- RAIL3 Rumo S.A.
- RAIZ4 Raízen S.A.
- RANI3 Irani Papel e Embalagem S.A.
- RAPT4 Randoncorp S.A.
- RBDS11 RB Capital Development Residential Real Estate Investment Fund II
- RBFM11 Rio Bravo Ifix Fundo De Fundos Investimento Imobiliario - FII
- RBFY11 Rio Bravo For You Fundo De Investimento ImobiliaRio De Responsabilidade Limitada
Common questions
RAPT3 share price history
