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
01/12/20231,71%0,1710,119,949,8210,13141K54
30/11/2023-0,10%-0,019,949,959,729,95253K44
29/11/20230,20%0,029,959,939,889,9516K11
28/11/2023-0,60%-0,069,939,969,939,963K3
27/11/20230,91%0,099,999,919,7110,00111K90
24/11/2023-2,17%-0,229,9010,039,9010,1071K25
23/11/20232,64%0,2610,129,869,8210,12153K36
22/11/20230,31%0,039,869,839,739,8757K15
21/11/2023-0,61%-0,069,839,899,829,898K7
20/11/20230,92%0,099,899,909,649,9070K35
17/11/20230,10%0,019,809,639,589,94110K68
16/11/2023-0,10%-0,019,799,709,609,80375K60
14/11/20231,55%0,159,809,509,489,80178K34
13/11/2023-1,03%-0,109,659,709,449,8066K44
10/11/2023-1,32%-0,139,759,839,369,88215K89
09/11/20230,82%0,089,889,839,839,90285K55
08/11/2023-0,61%-0,069,809,859,749,8648K29
07/11/20230,82%0,089,869,779,769,8638K18
06/11/2023-1,01%-0,109,789,899,679,8954K38
03/11/20232,49%0,249,889,649,649,90202K47
01/11/20231,05%0,109,649,469,299,6479K38
31/10/2023-0,52%-0,059,549,589,329,6064K41
30/10/2023-0,62%-0,069,599,599,499,8072K19
27/10/2023-1,83%-0,189,659,629,589,7037K19
26/10/20233,36%0,329,839,429,429,8692K18
25/10/2023-0,83%-0,089,519,599,409,5925K7
24/10/20230,31%0,039,599,429,329,63159K60
23/10/20231,49%0,149,569,289,289,6292K35
20/10/2023-1,57%-0,159,429,339,219,49151K78
19/10/20235,63%0,519,579,139,139,68205K106
18/10/2023-1,20%-0,119,069,148,959,14228K83
17/10/20230,00%0,009,179,179,139,3067K24
16/10/20231,33%0,129,179,169,139,28171K34
13/10/2023-0,66%-0,069,059,079,059,15295K107
11/10/2023-0,98%-0,099,119,249,079,24154K20
10/10/20232,22%0,209,209,008,999,32166K44
09/10/20230,00%0,009,009,158,959,15300K65
06/10/20230,11%0,019,008,998,789,00297K69
05/10/2023-2,28%-0,218,999,148,939,16117K55
04/10/20230,00%0,009,209,159,129,2467K58
03/10/20230,55%0,059,209,149,029,20109K60
02/10/2023-1,82%-0,179,159,329,069,4478K64
29/09/20230,43%0,049,329,289,229,4545K13
28/09/20230,43%0,049,289,319,289,38164K21
27/09/2023-0,11%-0,019,249,229,229,42134K30
26/09/2023-0,54%-0,059,259,299,229,3615K11
25/09/20230,65%0,069,309,319,309,315K5
22/09/2023-0,65%-0,069,249,409,249,4076K22
21/09/2023-1,69%-0,169,309,409,309,47177K90
20/09/2023-1,66%-0,169,469,629,469,70148K64
19/09/2023-0,52%-0,059,629,669,589,7046K29
18/09/2023-0,51%-0,059,679,669,549,68131K59
15/09/2023-0,31%-0,039,729,689,609,72128K65
14/09/20230,72%0,079,759,739,659,7571K32
13/09/2023-0,72%-0,079,689,749,689,83318K78
12/09/20230,62%0,069,759,699,629,8298K32
11/09/2023-0,51%-0,059,699,809,669,8376K38
08/09/2023-1,72%-0,179,7410,009,7410,0065K25
06/09/2023-0,60%-0,069,919,979,9110,0755K24
05/09/2023-0,30%-0,039,979,999,949,997K5
04/09/20230,60%0,0610,0010,089,8410,0849K30
01/09/20233,33%0,329,949,579,5710,18398K125
31/08/2023-2,14%-0,219,629,779,519,77118K63
30/08/2023-0,71%-0,079,839,809,709,8853K25
29/08/20230,20%0,029,909,869,809,9322K20
28/08/2023-0,20%-0,029,8810,009,6810,00130K52
25/08/2023-0,80%-0,089,9010,009,8810,005K5
24/08/20230,60%0,069,989,989,989,999K5
23/08/20230,81%0,089,929,889,8810,09102K59
22/08/20232,07%0,209,849,669,669,8867K51
21/08/2023-0,92%-0,099,649,669,549,66102K65
18/08/2023-0,71%-0,079,739,719,679,8177K57
17/08/2023-0,10%-0,019,809,829,739,8470K53
16/08/2023-0,61%-0,069,819,899,7910,06380K345
15/08/20230,71%0,079,879,789,7310,02248K181
14/08/2023-1,31%-0,139,809,999,8010,15340K239
11/08/20231,43%0,149,939,789,789,99103K48
10/08/2023-0,41%-0,049,799,999,7310,03146K69
09/08/20230,92%0,099,839,829,749,88217K69
08/08/2023-1,22%-0,129,749,819,7410,04156K85
07/08/2023-0,50%-0,059,869,939,859,98217K73
04/08/20231,12%0,119,919,979,9110,0484K58
03/08/2023-3,92%-0,409,8010,249,8010,39612K327
02/08/20232,31%0,2310,209,979,9710,22889K154
01/08/20231,01%0,109,979,889,859,9954K19
31/07/2023-1,30%-0,139,879,979,8610,19363K143
28/07/20234,17%0,4010,009,619,6110,00544K120
27/07/2023-0,31%-0,039,609,679,609,75104K43
26/07/2023-1,23%-0,129,639,749,519,75160K56
25/07/2023-0,51%-0,059,759,879,759,91178K54
24/07/2023-3,35%-0,349,809,779,729,88175K67
21/07/20230,80%0,0810,1410,069,9710,20363K114
20/07/20232,24%0,2210,069,919,8510,09376K132
19/07/20231,03%0,109,849,979,769,99184K90
18/07/2023-1,12%-0,119,749,909,749,95269K71
17/07/2023-1,40%-0,149,859,919,8510,0075K24
14/07/2023-1,48%-0,159,9910,149,8010,1490K43
13/07/20231,71%0,1710,149,989,9810,37305K88
12/07/20230,50%0,059,979,939,899,9935K20
11/07/2023-0,80%-0,089,929,859,739,9258K27
10/07/20230,00%0,0010,009,989,9410,05265K55
07/07/20231,83%0,1810,009,839,8310,00214K57
06/07/20230,51%0,059,829,799,799,8522K12
05/07/20230,41%0,049,779,819,779,9019K15
04/07/2023-2,31%-0,239,739,919,669,91126K53
03/07/2023-0,40%-0,049,9610,139,9210,26217K73
30/06/20232,56%0,2510,009,799,7810,0061K40
29/06/20230,93%0,099,759,759,759,9963K41
28/06/2023-1,13%-0,119,669,819,669,89239K43
27/06/2023-0,31%-0,039,779,799,769,8510K9
26/06/2023-2,00%-0,209,809,999,7110,00132K78
23/06/2023-0,10%-0,0110,0010,019,9510,0540K27
22/06/20230,60%0,0610,019,959,8610,09423K136
21/06/20231,22%0,129,959,839,8310,07276K76
20/06/2023-0,51%-0,059,839,889,839,9387K35
19/06/2023-0,20%-0,029,889,799,779,8939K25
16/06/20231,12%0,119,909,799,779,98421K63
15/06/2023-0,61%-0,069,799,859,709,85356K46
14/06/20231,76%0,179,859,709,699,95261K95
13/06/2023-1,33%-0,139,689,859,679,91153K54
12/06/2023-1,11%-0,119,8110,009,7110,00184K80
09/06/2023-0,50%-0,059,9210,129,9210,21280K77
07/06/20234,40%0,429,979,559,559,98232K82
06/06/2023-0,21%-0,029,559,809,419,80125K55
05/06/20232,03%0,199,579,409,389,5752K23
02/06/20230,86%0,089,389,309,309,53117K36
01/06/20231,20%0,119,309,129,059,50170K79
31/05/2023-0,11%-0,019,199,079,049,2348K28
30/05/20230,33%0,039,209,229,059,2252K28
29/05/2023-2,76%-0,269,179,329,049,32107K52
26/05/20231,84%0,179,439,439,109,4323K22
25/05/20233,58%0,329,268,998,999,26241K81
24/05/2023-1,65%-0,158,949,008,949,0925K10
23/05/2023--9,098,968,859,1669K39


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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