B3 · RAPT4 · stock
Randoncorp S.A. (RAPT4) stock price history
Every B3 trading session of Randoncorp S.A. from Jan 3, 2000 to Sep 28, 2026: 6,712 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.
RAPT4 adjusted close, 2000 to 2026
- R$13.02
- All time high, 2020
- R$7.02
- 52 week high, R$4.18 low
- 6,712
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
RAPT4 key facts
- Randoncorp S.A. (RAPT4) closed at R$4.75 on Sep 28, 2026 on B3.
- RAPT4's all time high close is R$13.02, set on Dec 29, 2020; its all time low close is R$0.1266 on Feb 16, 2000.
- RAPT4's 52 week range is R$4.18 to R$7.02.
- RAPT4 returned -23.1% over the year to Sep 28, 2026 and -50.5% over five years.
- Over ten years RAPT4 returned +39%, +3.4% a year compounded.
- RAPT4's deepest drawdown was -83.3% from Oct 26, 2010 to Feb 15, 2016.
- DataCedar holds 6,712 daily sessions of RAPT4 history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RAPT4 price chart, 2000 to 2026
RAPT4 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.7% |
| 3 months | +3.9% |
| 6 months | -6.1% |
| Year to date | -15.9% |
| 1 year | -23.1% |
| 3 years | -56.2% |
| 5 years | -50.5% |
| 10 years | +39.2% |
| Since Jan 3, 2000 | +3,215% |
| Compound annual growth, 26.7 years | +14.0% |
RAPT4 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$13.02 on Dec 29, 2020
- All time low close
- R$0.1266 on Feb 16, 2000
- 52 week high
- R$7.02 on Jan 27, 2026
- 52 week low
- R$4.18 on Jun 24, 2026
- Deepest drawdown
- -83.3% from Oct 26, 2010 to Feb 15, 2016, recovered Mar 11, 2019
- Best single session
- +19.3% on Aug 3, 2000
- Worst single session
- -21.4% on Mar 12, 2020
- Volatility, 1 year annualised
- 40.1%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2000
- 33.1×
- Best calendar year
- 2004, +159%
- Worst calendar year
- 2008, -64%
RAPT4 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 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$5.68 | R$7.02 | R$4.18 | R$4.75 | -15.9% | 682.8M | 185 |
| 2025 | R$9.84 | R$10.06 | R$5.16 | R$5.65 | -42.6% | 858.8M | 250 |
| 2024 | R$12.31 | R$13.05 | R$8.67 | R$9.85 | -20.0% | 578.2M | 251 |
| 2023 | R$7.45 | R$12.88 | R$6.49 | R$12.31 | +63.2% | 594.7M | 248 |
| 2022 | R$9.28 | R$10.44 | R$7.08 | R$7.54 | -17.3% | 609.6M | 250 |
| 2021 | R$12.70 | R$13.14 | R$8.33 | R$9.12 | -29.0% | 773.4M | 247 |
| 2020 | R$10.51 | R$13.41 | R$3.11 | R$12.84 | +22.2% | 1B | 248 |
| 2019 | R$6.93 | R$10.88 | R$5.70 | R$10.51 | +49.7% | 593.9M | 248 |
| 2018 | R$5.36 | R$7.63 | R$4.19 | R$7.02 | +30.9% | 543.2M | 246 |
| 2017 | R$2.54 | R$6.02 | R$2.54 | R$5.36 | +109.6% | 405.1M | 254 |
| 2016 | R$1.75 | R$3.81 | R$1.26 | R$2.56 | +44.4% | 477M | 249 |
| 2015 | R$3.41 | R$3.51 | R$1.75 | R$1.77 | -48.1% | 308M | 246 |
| 2014 | R$6.32 | R$6.33 | R$3.31 | R$3.41 | -46.0% | 359.1M | 248 |
| 2013 | R$6.85 | R$7.40 | R$5.82 | R$6.32 | -7.5% | 327.8M | 248 |
| 2012 | R$4.47 | R$6.83 | R$4.26 | R$6.83 | +52.0% | 346.8M | 245 |
| 2011 | R$6.26 | R$6.93 | R$4.37 | R$4.49 | -28.4% | 231M | 249 |
| 2010 | R$5.27 | R$7.74 | R$4.22 | R$6.27 | +20.8% | 184.2M | 247 |
| 2009 | R$2.09 | R$5.50 | R$1.55 | R$5.19 | +148.5% | 167.5M | 248 |
| 2008 | R$5.83 | R$6.14 | R$1.68 | R$2.09 | -63.7% | 157.2M | 249 |
| 2007 | R$3.22 | R$6.90 | R$3.10 | R$5.75 | +79.7% | 157.9M | 245 |
| 2006 | R$2.50 | R$3.33 | R$2.00 | R$3.20 | +25.5% | 516.3M | 258 |
| 2005 | R$2.50 | R$2.58 | R$1.78 | R$2.55 | +2.4% | 87.4M | 249 |
| 2004 | R$0.9598 | R$2.55 | R$0.9565 | R$2.49 | +159.4% | 50.4M | 261 |
| 2003 | R$0.4166 | R$0.9665 | R$0.3366 | R$0.9598 | +130.4% | 39.9K | 261 |
| 2002 | R$0.2100 | R$0.4299 | R$0.1933 | R$0.4166 | +98.4% | 36.9K | 261 |
| 2001 | R$0.1600 | R$0.2133 | R$0.1300 | R$0.2100 | +31.3% | 17.6K | 261 |
| 2000 | R$0.1466 | R$0.2599 | R$0.1200 | R$0.1600 | n/a | 53.9K | 260 |
RAPT4 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$4.75 | -1.2% |
| August 2026 | R$4.81 | -1.8% |
| July 2026 | R$4.90 | +10.1% |
| June 2026 | R$4.45 | -14.1% |
| May 2026 | R$5.18 | -2.4% |
| April 2026 | R$5.31 | -4.3% |
| March 2026 | R$5.55 | -16.4% |
| February 2026 | R$6.64 | +3.1% |
| January 2026 | R$6.44 | +14.0% |
| December 2025 | R$5.65 | -14.7% |
| November 2025 | R$6.62 | +9.4% |
| October 2025 | R$6.05 | -1.6% |
About the RAPT4 data
Daily bars. 6,712 sessions from Jan 3, 2000 to Sep 28, 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 Sep 28, 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 3, 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/RAPT4/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- RAIL3 Rumo S.A.
- RAIZ4 Raízen S.A.
- RANI3 Irani Papel e Embalagem S.A.
- RAPT3 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
- RBHG11 Rio Bravo Credito Imobiliario IV Fundo De Investimento Imobiliario - FII
Common questions
RAPT4 share price history
