|
Market Closed -
Sao Paulo
16:05:51 2026-10-23 EDT
|
5-day change | 1st Jan Change | ||
| 8.060 BRL | +71.13% |
|
+7.61% | +42.65% |
| 09-03 | Randoncorp S.A.(BOVESPA:RAPT4) dropped from Brazil IBRX Index | CI |
| 08-13 | Randoncorp S.A. Reports Earnings Results for the Second Quarter and Six Months Ended June 30, 2026 | CI |
Stock exchange
Quotes 5-day view: Randoncorp S.A.
Delayed Quote Sao Paulo
| 2026-10-19 | 2026-10-20 | 2026-10-21 | 2026-10-22 | 2026-10-23 | |
|---|---|---|---|---|---|
| Last | R$7.660 | R$8.170 | R$8.020 | R$7.810 | R$8.060 |
| Volume | 3,708,200 | 6,160,100 | 4,674,300 | 5,247,500 | 5,342,200 |
| Change | +2.27% | +6.66% | -1.84% | -2.62% | +3.20% |
| Opening | R$7.650 | R$7.890 | R$8.180 | R$7.920 | R$7.780 |
| High | R$7.760 | R$8.180 | R$8.330 | R$8.090 | R$8.090 |
| Low | R$7.560 | R$7.840 | R$7.980 | R$7.730 | R$7.560 |
Performance
| 1 day | +71.13% | ||
| 1 week | +7.61% | ||
| Current month | +56.50% | ||
| 1 month | +58.97% | ||
| 3 months | +66.87% | ||
| 6 months | +51.50% | ||
| Current year | +42.65% | ||
| 1 year | +34.78% | ||
| 3 years | -28.86% | ||
| 5 years | -25.09% | ||
| 10 years | +69.68% |
Volumes
marketsDaily volume
5,349,300
Estimated daily volume
5,349,300
Avg. Volume 20 sessions
6,340,293
Daily volume ratio
0.84
Avg. Volume 20 sessions BRL
51,102,761.58
Avg. Volume 20 sessions USD
10,292,198.39
Record volume 1
19,067,100
Record volume 2
12,749,600
Record volume 3
12,492,200
Capital turnover ratio
0.02
Float rotation
0.03
Basic data
Market Cap (BRL)
3,176,623,471
Market Cap (USD)
630,595,230
Net sales (BRL)
13,143,266,000
Net sales (USD)
2,609,085,062
Number of employees
17,300
Sales / Employee (BRL)
759,726
Sales / Employee (USD)
150,814
Free-Float
56.64%
Free-Float capitalization (BRL)
1,804,567,270
Free-Float capitalization (USD)
358,226,753
Average Daily Capital Traded
1.61%
Indicators
Moving average 5 days
7.944
Moving average 20 days
6.546
Moving average 50 days
5.549
Moving average 100 days
5.195
Price spread / (MMA5)
-1.44%
Price spread / (MMA20)
-18.78%
Price spread / (MMA50)
-31.15%
Price spread / (MMA100)
-35.54%
RSI 9 days
69.25
RSI 14 days
70.85
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +71.13% | +7.61% | +34.78% | -28.86% | 631M | |
| -0.41% | -2.62% | +22.77% | +136.04% | 71.23B | |
| -2.42% | -13.60% | +59.00% | +361.30% | 36.46B | |
| -0.24% | -1.20% | -19.13% | -19.12% | 29.56B | |
| +1.49% | -3.23% | +63.46% | +133.84% | 27.67B | |
| -2.52% | -6.81% | +7.00% | +51.03% | 21.93B | |
| +1.37% | -3.87% | -21.67% | +43.88% | 19.92B | |
| -1.17% | -3.97% | +38.34% | +28.28% | 16.98B | |
| -3.87% | -8.17% | -6.04% | -4.48% | 16.96B | |
| -2.52% | -5.62% | +41.98% | +143.94% | 16.75B | |
| Average | +6.08% | -4.58% | +22.05% | +84.59% | 25.81B | |
| Weighted average by Cap. | -0.75% | -5.48% | +23.09% | +119.30% |
Historical Quotes: Randoncorp S.A.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
c0a28e7.RkeGv0hJuDHujIgmhx1xCXoEe0cdPa4AcqnDNN6D--I.Eivw7RsTzGOloc1OqndBWEt-LDNRfvRhIcWuR7PozqAQIenlMCaOAZ3qvA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:05:51 | 8.060 | 1,000 | 5,294,600 |
| 16:05:51 | 8.060 | 100 | 5,293,600 |
| 16:05:51 | 8.060 | 100 | 5,293,500 |
| 16:05:51 | 8.060 | 2,000 | 5,293,400 |
| 16:05:51 | 8.060 | 400 | 5,291,400 |
| 16:05:51 | 8.060 | 500 | 5,291,000 |
| 16:05:51 | 8.060 | 1,000 | 5,290,500 |
| 16:05:51 | 8.060 | 1,000 | 5,289,500 |
| 16:05:51 | 8.060 | 500 | 5,288,500 |
| 16:05:51 | 8.060 | 200 | 5,288,000 |
Price Extremes
| 1 week | 7.56 |  | 8.33 |
| 1 month | 4.64 | | 8.33 |
| Current year | 4.18 | | 8.33 |
| 1 year | 4.18 | | 8.33 |
| 3 years | 4.18 | | 13.57 |
| 5 years | 4.18 | | 13.57 |
| 10 years | 3.26 | | 16.79 |
Monthly variations
Annual variations
| 2026 | +42.65% | ||
| 2025 | -42.93% | ||
| 2024 | -22.66% | ||
| 2023 | +55.91% | ||
| 2022 | -24.47% | ||
| 2021 | -32.40% | ||
| 2020 | +20.00% | ||
| 2019 | +44.71% | ||
| 2018 | +29.15% | ||
| 2017 | +107.83% | ||
| 2016 | +40.82% | ||
| 2015 | -48.64% | ||
| 2014 | -48.11% | ||
| 2013 | -9.46% | ||
| 2012 | +48.94% | ||
| 2011 | -30.68% | ||
| 2010 | +18.32% | ||
| 2009 | +148.48% | ||
| 2008 | -63.65% | ||
| 2007 | +79.69% | ||
| 2006 | +25.49% | ||
| 2005 | +2.41% | ||
| 2004 | +159.37% | ||
| 2003 | +131.14% | ||
| 2002 | +97.78% | ||
| 2001 | +32.08% | ||
| 2000 | +11.71% | ||
| 1999 | +137.22% | ||
| 1998 | -50.00% | ||
| 1997 | -28.85% | ||
| 1996 | -13.80% | ||
| 1995 | -66.46% | ||
| 1994 | +1,685.74% | ||
| 1993 | +13.95% |
- Stock Market
- Stocks
- RAPT4 Stock
- Quotes Randoncorp S.A.
Select your edition
All financial news and data tailored to specific country editions
