ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: RAPT3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: rapt3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
30/06/2022-5,07%-0,438,058,258,058,3082K67
29/06/20222,29%0,198,488,298,248,5276K44
28/06/2022-0,24%-0,028,298,508,248,5068K43
27/06/2022-0,60%-0,058,318,248,208,72137K62
24/06/20220,12%0,018,368,398,308,394K5
23/06/20222,45%0,208,358,188,188,3645K40
22/06/20222,77%0,228,157,957,848,17161K80
21/06/2022-3,06%-0,257,938,337,908,33172K72
20/06/20222,25%0,188,188,117,998,21295K285
17/06/2022-6,10%-0,528,008,497,908,70775K204
15/06/20223,40%0,288,528,248,248,5224K19
14/06/20220,00%0,008,248,338,128,3345K47
13/06/2022-4,30%-0,378,248,508,198,50206K96
10/06/2022-2,27%-0,208,618,768,538,80117K60
09/06/20223,04%0,268,818,628,628,8723K18
08/06/2022-0,35%-0,038,558,538,308,6558K46
07/06/2022-1,38%-0,128,588,678,558,68150K86
06/06/2022-2,90%-0,268,709,008,709,00155K111
03/06/2022-1,97%-0,188,969,018,919,0464K50
02/06/20220,88%0,089,149,068,969,15137K42
01/06/20221,68%0,159,068,888,879,06335K70
31/05/2022-0,56%-0,058,918,978,869,0152K29
30/05/2022-0,44%-0,048,969,018,919,0639K31
27/05/20221,58%0,149,008,828,829,0153K29
26/05/2022-0,45%-0,048,868,908,709,01385K348
25/05/20220,56%0,058,908,738,738,9115K10
24/05/2022-0,56%-0,058,858,918,708,95256K52
23/05/2022-0,45%-0,048,908,948,899,06302K97
20/05/20221,36%0,128,949,008,949,1092K34
19/05/2022-0,56%-0,058,828,878,829,14210K74
18/05/2022-1,99%-0,188,878,978,859,1064K40
17/05/20221,80%0,169,058,958,959,11157K52
16/05/2022-0,67%-0,068,898,958,839,14144K92
13/05/20220,11%0,018,959,078,919,18671K195
12/05/2022-0,33%-0,038,948,958,859,07279K43
11/05/20222,63%0,238,978,848,798,9878K36
10/05/2022-2,89%-0,268,748,928,598,92365K144
09/05/20221,12%0,109,008,838,579,0072K69
06/05/2022-0,89%-0,088,909,008,869,10137K66
05/05/2022-1,54%-0,148,989,188,949,18128K61
04/05/2022-0,44%-0,049,129,119,009,15479K121
03/05/2022-2,66%-0,259,169,309,169,33178K62
02/05/2022-0,11%-0,019,419,388,829,41369K129
29/04/2022-1,88%-0,189,429,609,359,80404K86
28/04/20223,23%0,309,609,329,209,60426K125
27/04/20223,22%0,299,309,139,009,30264K99
26/04/2022-4,56%-0,439,019,489,019,48329K165
25/04/20220,00%0,009,449,269,159,45211K68
22/04/2022-0,84%-0,089,449,529,119,57147K42
20/04/2022-1,96%-0,199,529,389,359,61967K259
19/04/20220,10%0,019,719,809,679,80395K97
18/04/20221,57%0,159,709,849,659,84370K97
14/04/20220,53%0,059,559,469,459,55258K56
13/04/20221,06%0,109,509,509,459,50144K31
12/04/2022-1,88%-0,189,409,659,409,6587K56
11/04/20220,31%0,039,589,619,589,6327K21
08/04/20220,00%0,009,559,649,559,78162K69
07/04/2022-4,02%-0,409,559,819,559,89200K57
06/04/20223,32%0,329,959,609,539,9599K53
05/04/2022-1,63%-0,169,639,799,609,88329K85
04/04/2022-0,10%-0,019,799,869,779,92317K56
01/04/2022-0,81%-0,089,809,909,8010,14145K46
31/03/20221,02%0,109,889,809,659,88114K73
30/03/2022-4,02%-0,419,789,879,789,97544K141
29/03/20220,99%0,1010,1910,149,6010,23246K71
28/03/20221,10%0,1110,0910,059,7510,2343K29
25/03/20222,89%0,289,989,949,759,98113K36
24/03/20221,15%0,119,709,599,509,75244K102
23/03/20220,21%0,029,599,759,509,75187K52
22/03/20221,16%0,119,579,419,419,79100K40
21/03/20223,05%0,289,469,299,299,49188K57
18/03/2022-0,76%-0,079,189,239,129,60638K287
17/03/2022-1,60%-0,159,259,409,179,41571K109
16/03/20222,62%0,249,409,409,259,4031K17
15/03/2022-1,29%-0,129,169,359,059,3577K31
14/03/2022-1,07%-0,109,289,399,289,39139K56
11/03/2022-1,68%-0,169,389,579,329,57108K39
10/03/2022-1,14%-0,119,549,659,219,70365K113
09/03/20220,00%0,009,659,749,409,78289K96
08/03/2022-2,33%-0,239,659,899,409,89142K61
07/03/2022-4,26%-0,449,8810,329,8810,3868K37
04/03/2022-0,86%-0,0910,3210,3510,2510,3930K18
03/03/20220,48%0,0510,4110,4210,2810,47126K37
02/03/2022-4,52%-0,4910,3610,5610,2510,60195K87
25/02/2022-0,91%-0,1010,8510,8910,8510,9973K48
24/02/20221,30%0,1410,9510,4110,2110,95112K41
23/02/2022-0,18%-0,0210,8110,7410,3410,84138K38
22/02/20221,12%0,1210,8310,8410,5610,84104K19
21/02/2022-2,81%-0,3110,7111,2410,7111,2442K27
18/02/2022-1,78%-0,2011,0211,2210,8811,31151K32
17/02/2022-1,06%-0,1211,2211,3311,2211,34108K17
16/02/2022-0,09%-0,0111,3411,3811,2211,38130K33
15/02/20220,89%0,1011,3511,3511,2111,37299K50
14/02/2022-0,53%-0,0611,2511,2711,1111,27279K58
11/02/2022-1,14%-0,1311,3111,5811,3111,6141K24
10/02/2022-0,61%-0,0711,4411,6511,4411,6539K23
09/02/2022-1,03%-0,1211,5111,6311,5011,7053K21
08/02/2022-1,77%-0,2111,6312,0011,5512,00142K39
07/02/2022-2,39%-0,2911,8412,2411,8212,25125K54
04/02/2022-1,14%-0,1412,1312,6512,1312,65153K34
03/02/2022-3,39%-0,4312,2712,6112,2712,70143K33
02/02/20221,84%0,2312,7012,4712,2412,80176K50
01/02/20222,55%0,3112,4712,2812,2512,58450K21
31/01/2022-0,82%-0,1012,1612,4712,1612,4749K25
28/01/2022-2,62%-0,3312,2612,5912,2412,5930K12
27/01/20222,11%0,2612,5912,4712,3812,5955K24
26/01/20220,65%0,0812,3312,4412,1412,44102K31
25/01/20220,82%0,1012,2512,1912,1812,3950K16
24/01/20220,00%0,0012,1512,1512,1512,2874K28
21/01/2022-0,49%-0,0612,1512,2012,1512,4886K27
20/01/2022-0,16%-0,0212,2112,2912,1612,4284K33
19/01/20221,24%0,1512,2312,2312,2212,2556K15
18/01/2022-1,71%-0,2112,0812,1112,0812,2956K31
17/01/2022-3,61%-0,4612,2912,7012,1812,70140K42
14/01/2022-0,78%-0,1012,7512,8312,7512,8812K8
13/01/2022-0,23%-0,0312,8512,6612,6612,9336K14
12/01/20220,08%0,0112,8812,5712,5712,93171K33
11/01/20224,38%0,5412,8712,3312,3312,8787K28
10/01/2022-4,93%-0,6412,3312,7812,3312,7862K24
07/01/20223,18%0,4012,9712,4612,3112,98333K79
06/01/20221,62%0,2012,5712,4612,1712,67167K46
05/01/2022-1,67%-0,2112,3712,2212,1312,46143K43
04/01/20221,04%0,1312,5812,6012,2212,60151K42
03/01/2022-0,72%-0,0912,4512,9012,3413,29833K145
30/12/20211,21%0,1512,5412,3912,2012,5542K20
29/12/20212,31%0,2812,3912,2612,2012,4649K17
28/12/2021-1,54%-0,1912,1112,3012,1112,40244K63
27/12/20210,99%0,1212,3012,2012,1512,3067K17
23/12/2021-1,22%-0,1512,1812,3612,1512,3698K27
22/12/2021-0,32%-0,0412,3312,3612,0712,44280K86
21/12/20211,81%0,2212,3712,2412,1712,43155K48
20/12/2021-1,22%-0,1512,1512,3412,1112,34130K41
17/12/20211,57%0,1912,3012,1612,0012,45232K38
16/12/2021--12,1112,9412,0112,941M672


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito