Cotação atual, histórico e gráfico do papel: RAPT3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações RAPT3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	0,53%	0,05	9,55	9,40	9,23	9,55	360K	254
25/07/2024	-1,96%	-0,19	9,50	9,61	9,13	9,61	694K	265
24/07/2024	-0,62%	-0,06	9,69	9,74	9,60	9,74	238K	132
23/07/2024	-0,71%	-0,07	9,75	9,64	9,60	9,75	158K	96
22/07/2024	-0,30%	-0,03	9,82	9,90	9,82	9,96	601K	187
19/07/2024	-4,09%	-0,42	9,85	10,17	9,71	10,22	697K	297
18/07/2024	-1,25%	-0,13	10,27	10,40	10,14	10,47	615K	249
17/07/2024	0,87%	0,09	10,40	10,20	10,15	10,40	448K	190
16/07/2024	0,00%	0,00	10,31	10,28	10,11	10,31	380K	118
15/07/2024	-0,87%	-0,09	10,31	10,26	10,21	10,45	245K	104
12/07/2024	0,97%	0,10	10,40	10,21	10,18	10,40	520K	137
11/07/2024	1,38%	0,14	10,30	10,19	10,14	10,30	201K	40
10/07/2024	0,79%	0,08	10,16	10,04	9,98	10,16	165K	85
09/07/2024	2,54%	0,25	10,08	9,81	9,72	10,08	160K	87
08/07/2024	-2,67%	-0,27	9,83	10,07	9,73	10,07	474K	168
05/07/2024	0,30%	0,03	10,10	9,98	9,92	10,10	159K	63
04/07/2024	0,70%	0,07	10,07	9,93	9,87	10,09	256K	127
03/07/2024	4,28%	0,41	10,00	9,58	9,58	10,00	1M	406
02/07/2024	0,52%	0,05	9,59	9,44	9,35	9,59	161K	81
01/07/2024	1,92%	0,18	9,54	9,26	9,20	9,54	297K	119
28/06/2024	0,11%	0,01	9,36	9,47	9,20	9,49	532K	127
27/06/2024	1,19%	0,11	9,35	9,15	9,10	9,35	156K	79
26/06/2024	0,22%	0,02	9,24	8,98	8,98	9,24	364K	103
25/06/2024	2,44%	0,22	9,22	9,10	8,89	9,26	3M	304
24/06/2024	4,29%	0,37	9,00	8,55	8,49	9,00	382K	115
21/06/2024	1,77%	0,15	8,63	8,49	8,35	8,63	323K	81
20/06/2024	5,08%	0,41	8,48	8,22	8,11	8,48	1M	341
19/06/2024	3,73%	0,29	8,07	7,75	7,75	8,07	353K	148
18/06/2024	0,52%	0,04	7,78	7,78	7,72	7,89	298K	107
17/06/2024	-2,15%	-0,17	7,74	7,90	7,74	7,91	253K	121
14/06/2024	0,00%	0,00	7,91	7,92	7,86	7,93	342K	68
13/06/2024	-0,13%	-0,01	7,91	7,95	7,83	7,95	223K	98
12/06/2024	-0,75%	-0,06	7,92	7,99	7,92	8,13	223K	102
11/06/2024	0,63%	0,05	7,98	7,92	7,88	7,98	122K	59
10/06/2024	-2,10%	-0,17	7,93	8,01	7,85	8,02	382K	236
07/06/2024	-0,37%	-0,03	8,10	8,02	7,94	8,10	165K	94
06/06/2024	3,44%	0,27	8,13	7,84	7,84	8,13	130K	77
05/06/2024	-1,26%	-0,10	7,86	8,00	7,80	8,13	728K	296
04/06/2024	-3,28%	-0,27	7,96	8,12	7,95	8,12	425K	177
03/06/2024	0,37%	0,03	8,23	8,20	8,10	8,23	324K	143
31/05/2024	-2,26%	-0,19	8,20	8,39	8,20	8,39	238K	156
29/05/2024	-1,64%	-0,14	8,39	8,53	8,27	8,53	638K	208
28/05/2024	-1,84%	-0,16	8,53	8,79	8,50	8,79	445K	188
27/05/2024	2,24%	0,19	8,69	8,64	8,58	8,70	229K	113
24/05/2024	-1,51%	-0,13	8,50	8,65	8,50	8,72	805K	183
23/05/2024	-2,49%	-0,22	8,63	8,79	8,63	8,79	231K	81
22/05/2024	0,80%	0,07	8,85	8,75	8,58	8,85	658K	144
21/05/2024	0,00%	0,00	8,78	8,68	8,50	8,78	532K	160
20/05/2024	-0,45%	-0,04	8,78	8,82	8,61	8,82	414K	133
17/05/2024	-0,34%	-0,03	8,82	8,85	8,70	8,87	439K	258
16/05/2024	0,00%	0,00	8,85	8,88	8,62	8,91	664K	348
15/05/2024	-1,34%	-0,12	8,85	8,95	8,69	8,95	901K	391
14/05/2024	0,11%	0,01	8,97	8,84	8,69	8,97	948K	333
13/05/2024	-0,44%	-0,04	8,96	9,00	8,65	9,00	327K	217
10/05/2024	-2,81%	-0,26	9,00	9,23	8,96	9,25	169K	87
09/05/2024	-2,42%	-0,23	9,26	9,34	8,47	9,34	864K	365
08/05/2024	-1,15%	-0,11	9,49	9,60	9,25	9,60	169K	109
07/05/2024	0,00%	0,00	9,60	9,56	9,40	9,60	121K	59
06/05/2024	1,05%	0,10	9,60	9,50	9,40	9,60	164K	70
03/05/2024	2,48%	0,23	9,50	9,23	9,23	9,50	254K	57
02/05/2024	1,53%	0,14	9,27	9,07	9,01	9,27	90K	43
30/04/2024	-2,87%	-0,27	9,13	9,43	9,01	9,43	247K	101
29/04/2024	-0,84%	-0,08	9,40	9,48	9,25	9,51	321K	108
26/04/2024	-0,84%	-0,08	9,48	9,72	9,42	9,72	300K	106
25/04/2024	-4,11%	-0,41	9,56	9,84	9,38	9,84	374K	150
24/04/2024	2,47%	0,24	9,97	9,63	9,62	9,97	391K	77
23/04/2024	-0,51%	-0,05	9,73	9,75	9,50	9,75	277K	117
22/04/2024	-2,88%	-0,29	9,78	10,06	9,76	10,06	1M	173
19/04/2024	-1,18%	-0,12	10,07	10,19	9,94	10,23	217K	114
18/04/2024	-0,39%	-0,04	10,19	10,20	10,00	10,29	251K	136
17/04/2024	-1,25%	-0,13	10,23	10,45	10,23	10,50	305K	95
16/04/2024	-3,36%	-0,36	10,36	10,70	10,34	10,70	892K	201
15/04/2024	-2,37%	-0,26	10,72	10,87	10,72	10,93	145K	82
12/04/2024	-0,72%	-0,08	10,98	10,96	10,76	10,99	215K	91
11/04/2024	-1,16%	-0,13	11,06	11,07	10,97	11,11	154K	74
10/04/2024	-1,15%	-0,13	11,19	11,18	11,03	11,24	187K	91
09/04/2024	3,57%	0,39	11,32	10,93	10,92	11,32	2M	132
08/04/2024	3,11%	0,33	10,93	10,53	10,49	10,93	415K	136
05/04/2024	-0,19%	-0,02	10,60	10,55	10,43	10,60	258K	91
04/04/2024	-0,38%	-0,04	10,62	10,55	10,50	10,72	763K	185
03/04/2024	0,76%	0,08	10,66	10,48	10,34	10,66	357K	102
02/04/2024	1,73%	0,18	10,58	10,46	10,36	10,58	225K	66
01/04/2024	-3,53%	-0,38	10,40	10,71	10,40	10,76	1M	261
28/03/2024	1,79%	0,19	10,78	10,55	10,49	10,80	1M	306
27/03/2024	-0,66%	-0,07	10,59	10,68	10,53	10,69	682K	152
26/03/2024	-2,29%	-0,25	10,66	10,98	10,60	10,98	620K	183
25/03/2024	0,37%	0,04	10,91	10,90	10,81	10,96	130K	45
22/03/2024	-0,82%	-0,09	10,87	10,96	10,87	11,09	138K	68
21/03/2024	-3,86%	-0,44	10,96	11,29	10,96	11,29	354K	219
20/03/2024	2,43%	0,27	11,40	11,14	10,86	11,40	304K	194
19/03/2024	-2,62%	-0,30	11,13	11,44	11,13	11,44	421K	208
18/03/2024	0,26%	0,03	11,43	11,39	11,29	11,43	57K	24
15/03/2024	1,15%	0,13	11,40	11,23	11,14	11,40	98K	40
14/03/2024	-0,09%	-0,01	11,27	11,16	11,16	11,27	60K	22
13/03/2024	1,17%	0,13	11,28	11,02	10,75	11,28	277K	74
12/03/2024	0,09%	0,01	11,15	11,14	10,93	11,15	87K	41
11/03/2024	0,63%	0,07	11,14	11,04	10,90	11,14	64K	23
08/03/2024	-1,16%	-0,13	11,07	11,14	10,86	11,23	82K	35
07/03/2024	3,99%	0,43	11,20	10,98	10,87	11,20	87K	21
06/03/2024	-0,28%	-0,03	10,77	10,80	10,77	10,81	55K	19
05/03/2024	0,47%	0,05	10,80	10,66	10,66	10,80	24K	11
04/03/2024	0,19%	0,02	10,75	10,74	10,66	10,92	45K	25
01/03/2024	0,66%	0,07	10,73	10,67	10,64	10,77	82K	27
29/02/2024	0,47%	0,05	10,66	10,62	10,55	10,70	66K	27
28/02/2024	-0,47%	-0,05	10,61	10,78	10,58	10,80	80K	38
27/02/2024	1,91%	0,20	10,66	10,59	10,59	10,85	202K	43
26/02/2024	-1,04%	-0,11	10,46	10,51	10,46	10,64	54K	22
23/02/2024	-0,28%	-0,03	10,57	10,67	10,52	10,67	16K	11
22/02/2024	-0,28%	-0,03	10,60	10,63	10,59	10,70	80K	34
21/02/2024	1,14%	0,12	10,63	10,61	10,51	10,63	137K	43
20/02/2024	-3,93%	-0,43	10,51	10,79	10,45	10,79	324K	123
19/02/2024	3,01%	0,32	10,94	10,52	10,46	10,94	83K	41
16/02/2024	1,53%	0,16	10,62	10,44	10,35	10,70	104K	59
15/02/2024	-0,38%	-0,04	10,46	10,50	10,34	10,50	148K	58
14/02/2024	-0,19%	-0,02	10,50	10,52	10,38	10,68	85K	43
09/02/2024	-0,85%	-0,09	10,52	10,61	10,44	10,84	199K	62
08/02/2024	-3,81%	-0,42	10,61	11,12	10,52	11,25	279K	119
07/02/2024	-3,25%	-0,37	11,03	11,27	11,03	11,35	237K	85
06/02/2024	0,00%	0,00	11,40	11,30	11,26	11,40	140K	36
05/02/2024	0,62%	0,07	11,40	11,33	11,15	11,40	178K	81
02/02/2024	0,27%	0,03	11,33	11,23	11,10	11,48	317K	182
01/02/2024	-2,08%	-0,24	11,30	11,40	11,30	11,55	162K	84
31/01/2024	0,61%	0,07	11,54	11,30	11,30	11,60	310K	84
30/01/2024	1,96%	0,22	11,47	11,10	11,07	11,53	179K	84
29/01/2024	-2,60%	-0,30	11,25	11,42	11,15	11,42	464K	103
26/01/2024	1,40%	0,16	11,55	11,31	11,20	11,55	395K	101
25/01/2024	1,15%	0,13	11,39	11,39	11,22	11,39	237K	81
24/01/2024	-2,17%	-0,25	11,26	11,50	11,21	11,50	424K	105
23/01/2024	2,58%	0,29	11,51	11,06	10,92	11,51	265K	96
22/01/2024	-1,75%	-0,20	11,22	11,42	10,93	11,45	414K	101
19/01/2024	1,24%	0,14	11,42	11,26	11,03	11,42	142K	68
18/01/2024	-2,34%	-0,27	11,28	11,42	11,02	11,42	445K	126
17/01/2024	-0,69%	-0,08	11,55	11,51	11,34	11,55	261K	87
16/01/2024	-	-	11,63	11,79	11,30	11,79	445K	128

Date,Open,High,Low,Close,Volume
26-Jul-24,9.40,9.55,9.23,9.55,360192
25-Jul-24,9.61,9.61,9.13,9.50,693670
24-Jul-24,9.74,9.74,9.60,9.69,238199
23-Jul-24,9.64,9.75,9.60,9.75,157692
22-Jul-24,9.90,9.96,9.82,9.82,600962
19-Jul-24,10.17,10.22,9.71,9.85,697332
18-Jul-24,10.40,10.47,10.14,10.27,615367
17-Jul-24,10.20,10.40,10.15,10.40,448453
16-Jul-24,10.28,10.31,10.11,10.31,379716
15-Jul-24,10.26,10.45,10.21,10.31,244662
12-Jul-24,10.21,10.40,10.18,10.40,520401
11-Jul-24,10.19,10.30,10.14,10.30,201210
10-Jul-24,10.04,10.16,9.98,10.16,165346
09-Jul-24,9.81,10.08,9.72,10.08,159925
08-Jul-24,10.07,10.07,9.73,9.83,474348
05-Jul-24,9.98,10.10,9.92,10.10,159239
04-Jul-24,9.93,10.09,9.87,10.07,256470
03-Jul-24,9.58,10.00,9.58,10.00,1269649
02-Jul-24,9.44,9.59,9.35,9.59,161156
01-Jul-24,9.26,9.54,9.20,9.54,297456
28-Jun-24,9.47,9.49,9.20,9.36,531950
27-Jun-24,9.15,9.35,9.10,9.35,155535
26-Jun-24,8.98,9.24,8.98,9.24,363552
25-Jun-24,9.10,9.26,8.89,9.22,3407861
24-Jun-24,8.55,9.00,8.49,9.00,382486
21-Jun-24,8.49,8.63,8.35,8.63,323245
20-Jun-24,8.22,8.48,8.11,8.48,1361942
19-Jun-24,7.75,8.07,7.75,8.07,353447
18-Jun-24,7.78,7.89,7.72,7.78,298090
17-Jun-24,7.90,7.91,7.74,7.74,253351
14-Jun-24,7.92,7.93,7.86,7.91,342319
13-Jun-24,7.95,7.95,7.83,7.91,223156
12-Jun-24,7.99,8.13,7.92,7.92,222941
11-Jun-24,7.92,7.98,7.88,7.98,122168
10-Jun-24,8.01,8.02,7.85,7.93,382104
07-Jun-24,8.02,8.10,7.94,8.10,164824
06-Jun-24,7.84,8.13,7.84,8.13,130160
05-Jun-24,8.00,8.13,7.80,7.86,727737
04-Jun-24,8.12,8.12,7.95,7.96,425336
03-Jun-24,8.20,8.23,8.10,8.23,324184
31-May-24,8.39,8.39,8.20,8.20,237731
29-May-24,8.53,8.53,8.27,8.39,638251
28-May-24,8.79,8.79,8.50,8.53,445265
27-May-24,8.64,8.70,8.58,8.69,228742
24-May-24,8.65,8.72,8.50,8.50,804916
23-May-24,8.79,8.79,8.63,8.63,230635
22-May-24,8.75,8.85,8.58,8.85,657679
21-May-24,8.68,8.78,8.50,8.78,532481
20-May-24,8.82,8.82,8.61,8.78,414285
17-May-24,8.85,8.87,8.70,8.82,438665
16-May-24,8.88,8.91,8.62,8.85,663678
15-May-24,8.95,8.95,8.69,8.85,901042
14-May-24,8.84,8.97,8.69,8.97,948098
13-May-24,9.00,9.00,8.65,8.96,327437
10-May-24,9.23,9.25,8.96,9.00,168984
09-May-24,9.34,9.34,8.47,9.26,863916
08-May-24,9.60,9.60,9.25,9.49,168642
07-May-24,9.56,9.60,9.40,9.60,120656
06-May-24,9.50,9.60,9.40,9.60,163690
03-May-24,9.23,9.50,9.23,9.50,253667
02-May-24,9.07,9.27,9.01,9.27,90455
30-Apr-24,9.43,9.43,9.01,9.13,246744
29-Apr-24,9.48,9.51,9.25,9.40,320510
26-Apr-24,9.72,9.72,9.42,9.48,299804
25-Apr-24,9.84,9.84,9.38,9.56,374371
24-Apr-24,9.63,9.97,9.62,9.97,390512
23-Apr-24,9.75,9.75,9.50,9.73,277010
22-Apr-24,10.06,10.06,9.76,9.78,1467987
19-Apr-24,10.19,10.23,9.94,10.07,217138
18-Apr-24,10.20,10.29,10.00,10.19,251123
17-Apr-24,10.45,10.50,10.23,10.23,305310
16-Apr-24,10.70,10.70,10.34,10.36,891878
15-Apr-24,10.87,10.93,10.72,10.72,144844
12-Apr-24,10.96,10.99,10.76,10.98,214707
11-Apr-24,11.07,11.11,10.97,11.06,153678
10-Apr-24,11.18,11.24,11.03,11.19,187448
09-Apr-24,10.93,11.32,10.92,11.32,1599996
08-Apr-24,10.53,10.93,10.49,10.93,414538
05-Apr-24,10.55,10.60,10.43,10.60,258118
04-Apr-24,10.55,10.72,10.50,10.62,762582
03-Apr-24,10.48,10.66,10.34,10.66,357412
02-Apr-24,10.46,10.58,10.36,10.58,225494
01-Apr-24,10.71,10.76,10.40,10.40,1091898
28-Mar-24,10.55,10.80,10.49,10.78,1071861
27-Mar-24,10.68,10.69,10.53,10.59,682399
26-Mar-24,10.98,10.98,10.60,10.66,620209
25-Mar-24,10.90,10.96,10.81,10.91,129765
22-Mar-24,10.96,11.09,10.87,10.87,137787
21-Mar-24,11.29,11.29,10.96,10.96,354267
20-Mar-24,11.14,11.40,10.86,11.40,304481
19-Mar-24,11.44,11.44,11.13,11.13,420567
18-Mar-24,11.39,11.43,11.29,11.43,56943
15-Mar-24,11.23,11.40,11.14,11.40,97894
14-Mar-24,11.16,11.27,11.16,11.27,59525
13-Mar-24,11.02,11.28,10.75,11.28,277259
12-Mar-24,11.14,11.15,10.93,11.15,86541
11-Mar-24,11.04,11.14,10.90,11.14,63954
08-Mar-24,11.14,11.23,10.86,11.07,82362
07-Mar-24,10.98,11.20,10.87,11.20,86620
06-Mar-24,10.80,10.81,10.77,10.77,55054
05-Mar-24,10.66,10.80,10.66,10.80,23717
04-Mar-24,10.74,10.92,10.66,10.75,45235
01-Mar-24,10.67,10.77,10.64,10.73,81556
29-Feb-24,10.62,10.70,10.55,10.66,66025
28-Feb-24,10.78,10.80,10.58,10.61,80455
27-Feb-24,10.59,10.85,10.59,10.66,201780
26-Feb-24,10.51,10.64,10.46,10.46,53805
23-Feb-24,10.67,10.67,10.52,10.57,15861
22-Feb-24,10.63,10.70,10.59,10.60,79809
21-Feb-24,10.61,10.63,10.51,10.63,136828
20-Feb-24,10.79,10.79,10.45,10.51,323866
19-Feb-24,10.52,10.94,10.46,10.94,82818
16-Feb-24,10.44,10.70,10.35,10.62,103533
15-Feb-24,10.50,10.50,10.34,10.46,147833
14-Feb-24,10.52,10.68,10.38,10.50,84831
09-Feb-24,10.61,10.84,10.44,10.52,198743
08-Feb-24,11.12,11.25,10.52,10.61,278691
07-Feb-24,11.27,11.35,11.03,11.03,236921
06-Feb-24,11.30,11.40,11.26,11.40,139612
05-Feb-24,11.33,11.40,11.15,11.40,177671
02-Feb-24,11.23,11.48,11.10,11.33,317243
01-Feb-24,11.40,11.55,11.30,11.30,161853
31-Jan-24,11.30,11.60,11.30,11.54,309561
30-Jan-24,11.10,11.53,11.07,11.47,179166
29-Jan-24,11.42,11.42,11.15,11.25,464350
26-Jan-24,11.31,11.55,11.20,11.55,395146
25-Jan-24,11.39,11.39,11.22,11.39,237471
24-Jan-24,11.50,11.50,11.21,11.26,424278
23-Jan-24,11.06,11.51,10.92,11.51,264815
22-Jan-24,11.42,11.45,10.93,11.22,414101
19-Jan-24,11.26,11.42,11.03,11.42,142361
18-Jan-24,11.42,11.42,11.02,11.28,444574
17-Jan-24,11.51,11.55,11.34,11.55,260869
16-Jan-24,11.79,11.79,11.30,11.63,445186

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RAPT3