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
21/06/20241,77%0,158,638,498,358,63323K81
20/06/20245,08%0,418,488,228,118,481M341
19/06/20243,73%0,298,077,757,758,07353K148
18/06/20240,52%0,047,787,787,727,89298K107
17/06/2024-2,15%-0,177,747,907,747,91253K121
14/06/20240,00%0,007,917,927,867,93342K68
13/06/2024-0,13%-0,017,917,957,837,95223K98
12/06/2024-0,75%-0,067,927,997,928,13223K102
11/06/20240,63%0,057,987,927,887,98122K59
10/06/2024-2,10%-0,177,938,017,858,02382K236
07/06/2024-0,37%-0,038,108,027,948,10165K94
06/06/20243,44%0,278,137,847,848,13130K77
05/06/2024-1,26%-0,107,868,007,808,13728K296
04/06/2024-3,28%-0,277,968,127,958,12425K177
03/06/20240,37%0,038,238,208,108,23324K143
31/05/2024-2,26%-0,198,208,398,208,39238K156
29/05/2024-1,64%-0,148,398,538,278,53638K208
28/05/2024-1,84%-0,168,538,798,508,79445K188
27/05/20242,24%0,198,698,648,588,70229K113
24/05/2024-1,51%-0,138,508,658,508,72805K183
23/05/2024-2,49%-0,228,638,798,638,79231K81
22/05/20240,80%0,078,858,758,588,85658K144
21/05/20240,00%0,008,788,688,508,78532K160
20/05/2024-0,45%-0,048,788,828,618,82414K133
17/05/2024-0,34%-0,038,828,858,708,87439K258
16/05/20240,00%0,008,858,888,628,91664K348
15/05/2024-1,34%-0,128,858,958,698,95901K391
14/05/20240,11%0,018,978,848,698,97948K333
13/05/2024-0,44%-0,048,969,008,659,00327K217
10/05/2024-2,81%-0,269,009,238,969,25169K87
09/05/2024-2,42%-0,239,269,348,479,34864K365
08/05/2024-1,15%-0,119,499,609,259,60169K109
07/05/20240,00%0,009,609,569,409,60121K59
06/05/20241,05%0,109,609,509,409,60164K70
03/05/20242,48%0,239,509,239,239,50254K57
02/05/20241,53%0,149,279,079,019,2790K43
30/04/2024-2,87%-0,279,139,439,019,43247K101
29/04/2024-0,84%-0,089,409,489,259,51321K108
26/04/2024-0,84%-0,089,489,729,429,72300K106
25/04/2024-4,11%-0,419,569,849,389,84374K150
24/04/20242,47%0,249,979,639,629,97391K77
23/04/2024-0,51%-0,059,739,759,509,75277K117
22/04/2024-2,88%-0,299,7810,069,7610,061M173
19/04/2024-1,18%-0,1210,0710,199,9410,23217K114
18/04/2024-0,39%-0,0410,1910,2010,0010,29251K136
17/04/2024-1,25%-0,1310,2310,4510,2310,50305K95
16/04/2024-3,36%-0,3610,3610,7010,3410,70892K201
15/04/2024-2,37%-0,2610,7210,8710,7210,93145K82
12/04/2024-0,72%-0,0810,9810,9610,7610,99215K91
11/04/2024-1,16%-0,1311,0611,0710,9711,11154K74
10/04/2024-1,15%-0,1311,1911,1811,0311,24187K91
09/04/20243,57%0,3911,3210,9310,9211,322M132
08/04/20243,11%0,3310,9310,5310,4910,93415K136
05/04/2024-0,19%-0,0210,6010,5510,4310,60258K91
04/04/2024-0,38%-0,0410,6210,5510,5010,72763K185
03/04/20240,76%0,0810,6610,4810,3410,66357K102
02/04/20241,73%0,1810,5810,4610,3610,58225K66
01/04/2024-3,53%-0,3810,4010,7110,4010,761M261
28/03/20241,79%0,1910,7810,5510,4910,801M306
27/03/2024-0,66%-0,0710,5910,6810,5310,69682K152
26/03/2024-2,29%-0,2510,6610,9810,6010,98620K183
25/03/20240,37%0,0410,9110,9010,8110,96130K45
22/03/2024-0,82%-0,0910,8710,9610,8711,09138K68
21/03/2024-3,86%-0,4410,9611,2910,9611,29354K219
20/03/20242,43%0,2711,4011,1410,8611,40304K194
19/03/2024-2,62%-0,3011,1311,4411,1311,44421K208
18/03/20240,26%0,0311,4311,3911,2911,4357K24
15/03/20241,15%0,1311,4011,2311,1411,4098K40
14/03/2024-0,09%-0,0111,2711,1611,1611,2760K22
13/03/20241,17%0,1311,2811,0210,7511,28277K74
12/03/20240,09%0,0111,1511,1410,9311,1587K41
11/03/20240,63%0,0711,1411,0410,9011,1464K23
08/03/2024-1,16%-0,1311,0711,1410,8611,2382K35
07/03/20243,99%0,4311,2010,9810,8711,2087K21
06/03/2024-0,28%-0,0310,7710,8010,7710,8155K19
05/03/20240,47%0,0510,8010,6610,6610,8024K11
04/03/20240,19%0,0210,7510,7410,6610,9245K25
01/03/20240,66%0,0710,7310,6710,6410,7782K27
29/02/20240,47%0,0510,6610,6210,5510,7066K27
28/02/2024-0,47%-0,0510,6110,7810,5810,8080K38
27/02/20241,91%0,2010,6610,5910,5910,85202K43
26/02/2024-1,04%-0,1110,4610,5110,4610,6454K22
23/02/2024-0,28%-0,0310,5710,6710,5210,6716K11
22/02/2024-0,28%-0,0310,6010,6310,5910,7080K34
21/02/20241,14%0,1210,6310,6110,5110,63137K43
20/02/2024-3,93%-0,4310,5110,7910,4510,79324K123
19/02/20243,01%0,3210,9410,5210,4610,9483K41
16/02/20241,53%0,1610,6210,4410,3510,70104K59
15/02/2024-0,38%-0,0410,4610,5010,3410,50148K58
14/02/2024-0,19%-0,0210,5010,5210,3810,6885K43
09/02/2024-0,85%-0,0910,5210,6110,4410,84199K62
08/02/2024-3,81%-0,4210,6111,1210,5211,25279K119
07/02/2024-3,25%-0,3711,0311,2711,0311,35237K85
06/02/20240,00%0,0011,4011,3011,2611,40140K36
05/02/20240,62%0,0711,4011,3311,1511,40178K81
02/02/20240,27%0,0311,3311,2311,1011,48317K182
01/02/2024-2,08%-0,2411,3011,4011,3011,55162K84
31/01/20240,61%0,0711,5411,3011,3011,60310K84
30/01/20241,96%0,2211,4711,1011,0711,53179K84
29/01/2024-2,60%-0,3011,2511,4211,1511,42464K103
26/01/20241,40%0,1611,5511,3111,2011,55395K101
25/01/20241,15%0,1311,3911,3911,2211,39237K81
24/01/2024-2,17%-0,2511,2611,5011,2111,50424K105
23/01/20242,58%0,2911,5111,0610,9211,51265K96
22/01/2024-1,75%-0,2011,2211,4210,9311,45414K101
19/01/20241,24%0,1411,4211,2611,0311,42142K68
18/01/2024-2,34%-0,2711,2811,4211,0211,42445K126
17/01/2024-0,69%-0,0811,5511,5111,3411,55261K87
16/01/2024-1,44%-0,1711,6311,7911,3011,79445K128
15/01/20240,08%0,0111,8011,7311,3111,80326K106
12/01/2024-2,56%-0,3111,7911,9911,7112,00352K98
11/01/20240,00%0,0012,1011,8811,8612,10193K62
10/01/20241,00%0,1212,1011,8511,7812,10212K75
09/01/2024-0,17%-0,0211,9811,8611,7211,98184K56
08/01/20240,00%0,0012,0011,9911,8112,00109K59
05/01/20240,67%0,0812,0011,9211,6112,00297K68
04/01/2024-0,67%-0,0811,9211,8611,6811,94218K52
03/01/20243,99%0,4612,0011,5711,5012,00198K67
02/01/2024-3,83%-0,4611,5411,9911,5411,99182K57
28/12/20230,42%0,0512,0011,9511,7312,00216K64
27/12/2023-0,25%-0,0311,9511,8511,6212,00351K98
26/12/2023-0,17%-0,0211,9811,9711,6311,99421K73
22/12/20233,09%0,3612,0011,6211,4912,00165K54
21/12/2023-3,00%-0,3611,6411,6911,2811,70276K94
20/12/20231,35%0,1612,0011,7111,5112,00413K141
19/12/2023-0,42%-0,0511,8411,8911,5811,89245K75
18/12/20233,57%0,4111,8911,4511,1511,89214K80
15/12/20232,59%0,2911,4811,1911,0411,48130K55
14/12/20231,73%0,1911,1911,0011,0011,19115K45
13/12/20232,14%0,2311,0010,7510,4211,00131K60
12/12/20231,13%0,1210,7710,6910,5910,89296K76
11/12/20230,95%0,1010,6510,5710,4310,65101K41
08/12/20230,48%0,0510,5510,5010,4210,5860K25
07/12/2023--10,5010,2910,1610,50718K110


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.8)
www.ibovx.com.br


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