Stock listing
B3:RAPT3 Randoncorp S.A. Ações
Home listing (B3) of Randoncorp S.A.
Follow Randoncorp S.A. into a list and get an email when it puts out news.
Share price · BMFBOVESPA:RAPT3
10.97 BRL +0.16 (+1.5%)
Close on Oct 23, 2026
- Day range
- 10.61 – 10.97 BRLOct 23, 2026
- Volume
- 33,700 sharesOct 23, 2026
- Market cap
- 1.38B BRLAt the close on Oct 23, 2026 · price × 125.8M shares outstanding
- 52-week range
- 4.21 – 10.97 BRLLowest and highest trades, Oct 24, 2025 – Oct 23, 2026
- Traded on an average day
- 477,512 BRLMedian day 38,700 shares · 1 day with no trades · last 3 months, Jul 23, 2026 – Oct 23, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| B3:RAPT3 · Home | 10.97 BRL | +0.16 (+1.5%) | 33,700 | 10.70 | 10.97 | 10.61 | 10.81 | Close on Oct 23, 2026 |
| B3:RAPT4 | 4.06 BRL | -4.00 (-49.6%) | 12,829,200 | 4.28 | 4.29 | 3.99 | 8.06 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Jul 23, 2026 – Oct 23, 2026 · BMFBOVESPA:RAPT3 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 10.97 | +0.16 | +1.5% | 10.70 | 10.97 | 10.61 | 33,700 | |
| 10.81 | -0.04 | -0.4% | 10.78 | 10.81 | 10.51 | 31,100 | |
| 10.85 | +0.04 | +0.4% | 10.83 | 10.85 | 10.60 | 14,400 | |
| 10.81 | +0.36 | +3.4% | 10.50 | 10.81 | 10.45 | 132,600 | |
| 10.45 | +0.10 | +1.0% | 10.23 | 10.48 | 10.23 | 10,300 | |
| 10.35 | -0.10 | -1.0% | 10.45 | 10.45 | 10.00 | 52,100 | |
| 10.45 | -0.04 | -0.4% | 10.19 | 10.45 | 10.19 | 38,700 | |
| 10.49 | +0.11 | +1.1% | 10.08 | 10.49 | 10.08 | 20,400 | |
| 10.38 | +0.08 | +0.8% | 10.39 | 10.39 | 9.93 | 68,200 | |
| 10.30 | +0.38 | +3.8% | 10.00 | 10.42 | 9.96 | 23,300 | |
| 9.92 | +0.12 | +1.2% | 9.61 | 10.08 | 9.43 | 44,800 | |
| 9.80 | +0.28 | +2.9% | 9.52 | 9.80 | 9.41 | 34,400 | |
| 9.52 | +0.16 | +1.7% | 9.33 | 9.80 | 9.33 | 24,000 | |
| 9.36 | +0.75 | +8.7% | 8.79 | 9.40 | 8.79 | 67,600 | |
| 8.61 | +0.23 | +2.7% | 8.36 | 8.61 | 8.30 | 33,200 | |
| 8.38 | 0.00 | 0.0% | 8.19 | 8.38 | 8.19 | 30,500 | |
| 8.38 | +0.19 | +2.3% | 8.30 | 8.38 | 8.15 | 23,500 | |
| 8.19 | -0.11 | -1.3% | 8.09 | 8.32 | 8.06 | 15,700 | |
| 8.30 | -0.04 | -0.5% | 8.22 | 8.30 | 8.12 | 16,500 | |
| 8.34 | -0.17 | -2.0% | 8.43 | 8.43 | 8.29 | 17,600 | |
| 8.51 | -0.04 | -0.5% | 8.55 | 8.55 | 8.45 | 6,100 | |
| 8.55 | +0.03 | +0.4% | 8.50 | 8.60 | 8.45 | 20,400 | |
| 8.52 | -0.23 | -2.6% | 8.62 | 8.70 | 8.52 | 31,900 | |
| 8.75 | -0.05 | -0.6% | 8.64 | 8.80 | 8.62 | 14,600 | |
| 8.80 | +0.20 | +2.3% | 8.58 | 8.80 | 8.43 | 43,800 | |
| 8.60 | -0.12 | -1.4% | 8.51 | 8.81 | 8.51 | 32,700 | |
| 8.72 | +0.04 | +0.5% | 8.66 | 8.73 | 8.51 | 56,100 | |
| 8.68 | +0.09 | +1.0% | 8.35 | 8.68 | 8.35 | 59,100 | |
| 8.59 | 0.00 | 0.0% | 8.43 | 8.59 | 8.28 | 28,600 | |
| 8.59 | -0.17 | -1.9% | 8.71 | 8.71 | 8.47 | 17,200 | |
| 8.76 | +0.27 | +3.2% | 8.49 | 8.76 | 8.43 | 87,200 | |
| 8.49 | -0.01 | -0.1% | 8.29 | 8.49 | 8.28 | 44,200 | |
| 8.50 | +0.06 | +0.7% | 8.50 | 8.59 | 8.32 | 74,100 | |
| 8.44 | -0.06 | -0.7% | 8.42 | 8.44 | 8.26 | 138,200 | |
| 8.50 | -0.22 | -2.5% | 8.80 | 8.80 | 8.39 | 70,700 | |
| 8.72 | +0.11 | +1.3% | 8.47 | 8.90 | 8.47 | 120,000 | |
| 8.61 | +0.12 | +1.4% | 8.49 | 8.62 | 8.41 | 74,000 | |
| 8.49 | +0.21 | +2.5% | 8.39 | 8.49 | 8.24 | 87,200 | |
| 8.28 | +0.13 | +1.6% | 8.15 | 8.28 | 8.08 | 26,800 | |
| 8.15 | +0.05 | +0.6% | 8.09 | 8.16 | 8.00 | 58,200 | |
| 8.10 | -0.01 | -0.1% | 8.05 | 8.14 | 8.04 | 64,400 | |
| 8.11 | +0.31 | +4.0% | 7.78 | 8.11 | 7.78 | 61,400 | |
| 7.80 | +0.02 | +0.3% | 7.75 | 7.89 | 7.71 | 26,700 | |
| 7.78 | +0.28 | +3.7% | 7.51 | 7.80 | 7.50 | 34,700 | |
| 7.50 | +0.09 | +1.2% | 7.39 | 7.50 | 7.39 | 30,400 | |
| 7.41 | +0.11 | +1.5% | 7.31 | 7.43 | 7.31 | 35,700 | |
| 7.30 | +0.08 | +1.1% | 7.21 | 7.30 | 7.19 | 62,600 | |
| 7.22 | 0.00 | 0.0% | 7.15 | 7.26 | 7.15 | 23,100 | |
| 7.22 | +0.06 | +0.8% | 7.08 | 7.33 | 6.98 | 227,000 | |
| 7.16 | +0.03 | +0.4% | 7.02 | 7.23 | 7.02 | 68,100 | |
| 7.13 | +0.30 | +4.4% | 6.86 | 7.20 | 6.76 | 226,900 | |
| 6.83 | -0.09 | -1.3% | 6.91 | 6.95 | 6.81 | 136,700 | |
| 6.92 | 0.00 | 0.0% | 6.92 | 6.92 | 6.92 | 0 | |
| 6.92 | -0.09 | -1.3% | 7.02 | 7.02 | 6.82 | 83,800 | |
| 7.01 | +0.22 | +3.2% | 6.77 | 7.01 | 6.77 | 143,300 | |
| 6.79 | +0.04 | +0.6% | 6.77 | 6.93 | 6.77 | 62,200 | |
| 6.75 | +0.03 | +0.4% | 6.78 | 6.96 | 6.70 | 125,200 | |
| 6.72 | +1.98 | +41.8% | 6.85 | 7.04 | 6.53 | 528,400 | |
| 4.74 | -0.01 | -0.2% | 4.68 | 4.74 | 4.66 | 7,300 | |
| 4.75 | +0.09 | +1.9% | 4.66 | 4.75 | 4.66 | 11,800 | |
| 4.66 | -0.01 | -0.2% | 4.67 | 4.70 | 4.64 | 3,000 | |
| 4.67 | +0.14 | +3.1% | 4.53 | 4.67 | 4.53 | 5,900 | |
| 4.53 | +0.02 | +0.4% | 4.55 | 4.60 | 4.50 | 44,100 | |
| 4.51 | -0.02 | -0.4% | 4.57 | 4.65 | 4.50 | 39,100 | |
| 4.53 | -0.03 | -0.7% | 4.56 | 4.59 | 4.51 | 41,600 |
- Ticker
- B3:RAPT3
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- B3
- Currency
- BRL
What changed lately
Latest news release · Mar 26, 2026
AXN Automotive Systems opens new Louisville plant, powering American-made innovation
Latest news
AXN Automotive Systems opens new Louisville plant, powering American-made innovation
Mar 26, 2026
Closed 5.10 (-1.5%) on Mar 26, 2026
Decks
Q2 2019 Earnings Presentation
Earnings · 52 slides · Nov 5, 2019
Q3 2019 Earnings Presentation
Earnings · 52 slides · November 2019
Q1 2019 Earnings Presentation
Earnings · 45 slides · May 2019
Q1 2019 Earnings Presentation
Earnings · 45 slides · 2019
Randoncorp S.A. on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- News releases
- 1 in the last 12 months · 1 in all · newest Mar 26, 2026 · oldest 2026
- Decks
- 22 decks · latest Nov 5, 2019
Where Randoncorp S.A. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| B3:RAPT3 · Home listing · This page | B3 | Brazil | BRL |
| B3:RAPT4 | B3 | Brazil | BRL |
| B3:RAPT4F | B3 | Brazil | BRL |
| B3:RAPT3F | B3 | Brazil | BRL |
Log in to ask 6ix AI your own questions about Randoncorp S.A.