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
15/01/2021	-1,75%	-0,20	11,24	11,12	11,12	11,36	313K	106
14/01/2021	2,60%	0,29	11,44	11,15	11,10	11,47	264K	87
13/01/2021	-1,15%	-0,13	11,15	11,33	11,02	11,37	52K	34
12/01/2021	1,35%	0,15	11,28	11,03	11,00	11,32	114K	51
11/01/2021	-0,36%	-0,04	11,13	11,19	10,85	11,22	138K	68
08/01/2021	-0,98%	-0,11	11,17	11,17	11,11	11,37	127K	72
07/01/2021	1,17%	0,13	11,28	11,15	11,13	11,43	215K	68
06/01/2021	0,63%	0,07	11,15	11,08	10,85	11,34	259K	108
05/01/2021	-3,15%	-0,36	11,08	11,43	10,91	11,43	153K	68
04/01/2021	-2,22%	-0,26	11,44	11,90	11,11	12,20	632K	179
30/12/2020	-0,93%	-0,11	11,70	12,16	11,70	13,26	629K	131

29/12/2020	2,79%	0,32	11,81	11,49	11,45	11,89	104K	49
28/12/2020	0,97%	0,11	11,49	11,50	11,30	11,60	272K	84
23/12/2020	-0,18%	-0,02	11,38	11,47	11,25	11,47	136K	56
22/12/2020	0,18%	0,02	11,40	11,52	11,15	11,72	299K	126
21/12/2020	-4,37%	-0,52	11,38	10,32	10,32	11,73	866K	201
18/12/2020	0,68%	0,08	11,90	12,03	11,90	12,05	68K	41
17/12/2020	-1,01%	-0,12	11,82	12,00	11,80	12,09	202K	89
16/12/2020	2,93%	0,34	11,94	11,88	11,60	12,21	275K	118
15/12/2020	-0,85%	-0,10	11,60	11,69	11,31	11,71	120K	41
14/12/2020	2,54%	0,29	11,70	11,64	11,50	11,88	222K	44
11/12/2020	-0,61%	-0,07	11,41	11,49	11,41	11,64	128K	39
10/12/2020	1,23%	0,14	11,48	11,24	11,03	11,59	103K	35
09/12/2020	-1,22%	-0,14	11,34	11,64	11,23	11,88	214K	72
08/12/2020	-1,63%	-0,19	11,48	11,65	11,35	11,68	219K	55
07/12/2020	5,71%	0,63	11,67	11,05	11,00	11,83	649K	189
04/12/2020	0,82%	0,09	11,04	11,28	10,91	11,28	17K	9
03/12/2020	-0,09%	-0,01	10,95	10,96	10,95	11,26	76K	27
02/12/2020	0,74%	0,08	10,96	10,95	10,88	10,96	31K	12
01/12/2020	-0,91%	-0,10	10,88	10,65	10,65	11,28	138K	54
30/11/2020	-2,49%	-0,28	10,98	11,10	10,86	11,31	129K	58
27/11/2020	-1,14%	-0,13	11,26	11,40	11,03	11,48	246K	60
26/11/2020	0,09%	0,01	11,39	11,38	11,32	11,43	104K	40
25/11/2020	1,61%	0,18	11,38	11,25	11,25	11,50	326K	82
24/11/2020	4,38%	0,47	11,20	10,87	10,87	11,35	390K	117
23/11/2020	0,75%	0,08	10,73	10,65	10,65	10,93	164K	45
20/11/2020	0,19%	0,02	10,65	10,80	10,64	11,07	96K	39
19/11/2020	-1,12%	-0,12	10,63	10,66	10,60	10,74	47K	25
18/11/2020	-1,74%	-0,19	10,75	10,92	10,74	10,92	16K	10
17/11/2020	2,72%	0,29	10,94	10,65	10,30	10,94	72K	31
16/11/2020	-1,84%	-0,20	10,65	10,85	10,49	10,85	57K	35
13/11/2020	1,40%	0,15	10,85	10,72	10,72	11,06	159K	61
12/11/2020	-1,38%	-0,15	10,70	10,85	10,42	11,18	177K	65
11/11/2020	-0,73%	-0,08	10,85	10,94	10,60	10,94	48K	26
10/11/2020	-3,02%	-0,34	10,93	11,30	10,87	11,54	257K	90
09/11/2020	1,08%	0,12	11,27	11,28	11,00	11,85	225K	74
06/11/2020	3,15%	0,34	11,15	10,81	10,58	11,15	319K	100
05/11/2020	2,95%	0,31	10,81	11,05	10,80	11,07	250K	70
04/11/2020	2,74%	0,28	10,50	10,34	10,16	10,79	301K	86
03/11/2020	6,46%	0,62	10,22	9,71	9,71	10,41	170K	70
30/10/2020	-2,93%	-0,29	9,60	9,68	9,50	9,71	25K	21
29/10/2020	2,17%	0,21	9,89	10,00	9,15	10,00	56K	34
28/10/2020	-3,30%	-0,33	9,68	9,90	9,38	9,90	145K	65
27/10/2020	0,00%	0,00	10,01	9,88	9,88	10,23	66K	47
26/10/2020	-0,69%	-0,07	10,01	10,16	10,01	10,20	42K	25
23/10/2020	-4,91%	-0,52	10,08	10,59	10,07	10,59	286K	162
22/10/2020	-1,03%	-0,11	10,60	10,71	10,40	10,73	88K	47
21/10/2020	2,78%	0,29	10,71	10,65	10,65	11,10	306K	67
20/10/2020	0,87%	0,09	10,42	10,57	10,36	10,69	47K	34
19/10/2020	-2,09%	-0,22	10,33	10,65	10,31	11,00	63K	32
16/10/2020	-0,47%	-0,05	10,55	10,64	10,31	10,64	25K	17
15/10/2020	-0,47%	-0,05	10,60	10,71	10,50	10,71	25K	16
14/10/2020	0,57%	0,06	10,65	10,40	10,40	11,00	212K	36
13/10/2020	-1,85%	-0,20	10,59	10,79	10,35	10,79	110K	51
09/10/2020	-1,01%	-0,11	10,79	10,91	10,79	11,30	142K	46
08/10/2020	3,61%	0,38	10,90	10,50	10,49	10,93	103K	42
07/10/2020	2,24%	0,23	10,52	10,29	10,14	10,65	234K	50
06/10/2020	2,69%	0,27	10,29	10,06	10,05	10,38	132K	86
05/10/2020	3,09%	0,30	10,02	9,70	9,67	10,30	178K	113
02/10/2020	-0,21%	-0,02	9,72	9,74	9,63	9,80	36K	29
01/10/2020	1,99%	0,19	9,74	9,49	9,49	9,75	164K	61
30/09/2020	3,13%	0,29	9,55	9,16	9,15	9,55	36K	33
29/09/2020	-1,38%	-0,13	9,26	9,55	9,23	9,55	28K	18
28/09/2020	-2,90%	-0,28	9,39	9,79	9,31	9,99	113K	69
25/09/2020	-1,53%	-0,15	9,67	9,41	9,41	9,74	12K	11
24/09/2020	4,47%	0,42	9,82	9,40	9,35	9,89	131K	86
23/09/2020	-1,57%	-0,15	9,40	9,55	9,40	9,55	94K	19
22/09/2020	-1,14%	-0,11	9,55	9,66	9,33	9,72	117K	68
21/09/2020	-0,31%	-0,03	9,66	9,30	9,27	9,75	111K	50
18/09/2020	2,87%	0,27	9,69	9,45	9,38	9,97	73K	41
17/09/2020	1,40%	0,13	9,42	9,49	9,38	9,55	57K	35
16/09/2020	-4,23%	-0,41	9,29	9,95	9,29	9,95	76K	58
15/09/2020	1,46%	0,14	9,70	9,70	9,67	10,15	133K	72
14/09/2020	6,22%	0,56	9,56	9,23	9,20	9,60	268K	121
11/09/2020	-2,70%	-0,25	9,00	9,25	8,96	9,34	76K	36
10/09/2020	-0,54%	-0,05	9,25	9,29	9,18	9,34	51K	24
09/09/2020	1,09%	0,10	9,30	9,21	9,20	9,38	51K	17
08/09/2020	1,66%	0,15	9,20	9,05	9,02	9,39	73K	43
04/09/2020	-0,55%	-0,05	9,05	9,10	9,01	9,30	81K	33
03/09/2020	-3,09%	-0,29	9,10	9,48	9,02	9,48	49K	25
02/09/2020	-0,84%	-0,08	9,39	9,49	9,16	9,49	35K	23
01/09/2020	6,40%	0,57	9,47	8,71	8,71	9,50	517K	400
31/08/2020	-3,26%	-0,30	8,90	9,20	8,80	9,20	21K	16
28/08/2020	0,55%	0,05	9,20	9,15	9,05	9,27	29K	15
27/08/2020	1,67%	0,15	9,15	8,80	8,79	9,15	45K	18
26/08/2020	-2,17%	-0,20	9,00	9,13	8,77	9,25	71K	38
25/08/2020	-0,33%	-0,03	9,20	9,16	9,01	9,20	5K	5
24/08/2020	-0,54%	-0,05	9,23	9,47	9,21	9,47	24K	19
21/08/2020	0,11%	0,01	9,28	9,27	9,16	9,47	65K	33
20/08/2020	0,65%	0,06	9,27	9,11	8,76	9,27	70K	29
19/08/2020	3,72%	0,33	9,21	8,74	8,50	9,21	42K	26
18/08/2020	1,83%	0,16	8,88	8,65	8,65	8,97	19K	13
17/08/2020	-2,02%	-0,18	8,72	8,85	8,62	9,00	110K	52
14/08/2020	-1,11%	-0,10	8,90	8,99	8,60	9,29	64K	33
13/08/2020	1,35%	0,12	9,00	8,97	8,76	9,14	60K	22
12/08/2020	-1,33%	-0,12	8,88	9,04	8,72	9,04	59K	30
11/08/2020	-2,60%	-0,24	9,00	9,24	9,00	9,27	65K	25
10/08/2020	-0,11%	-0,01	9,24	9,25	9,20	9,32	31K	20
07/08/2020	-0,86%	-0,08	9,25	9,29	9,04	9,29	6K	5
06/08/2020	2,19%	0,20	9,33	9,21	8,94	9,47	143K	59
05/08/2020	-0,44%	-0,04	9,13	9,20	9,11	9,21	110K	33
04/08/2020	-2,03%	-0,19	9,17	9,11	9,11	9,27	23K	19
03/08/2020	-1,27%	-0,12	9,36	9,69	9,30	9,70	101K	42
31/07/2020	0,32%	0,03	9,48	9,54	9,44	9,64	96K	56
30/07/2020	-0,94%	-0,09	9,45	9,45	9,31	9,48	13K	9
29/07/2020	3,02%	0,28	9,54	9,27	9,21	9,54	320K	123
28/07/2020	-2,53%	-0,24	9,26	9,50	9,25	9,50	41K	24
27/07/2020	0,85%	0,08	9,50	9,42	9,42	9,55	95K	45
24/07/2020	-0,95%	-0,09	9,42	9,45	9,11	9,48	99K	38
23/07/2020	-2,06%	-0,20	9,51	9,73	9,49	9,73	33K	30
22/07/2020	0,73%	0,07	9,71	9,65	9,60	9,74	103K	56
21/07/2020	1,05%	0,10	9,64	9,64	9,60	9,77	220K	64
20/07/2020	4,26%	0,39	9,54	9,15	9,15	9,73	208K	91
17/07/2020	1,10%	0,10	9,15	9,07	8,81	9,40	178K	81
16/07/2020	0,00%	0,00	9,05	9,17	9,00	9,17	29K	16
15/07/2020	1,12%	0,10	9,05	8,95	8,95	9,15	54K	33
14/07/2020	-1,10%	-0,10	8,95	9,00	8,90	9,05	39K	18
13/07/2020	0,44%	0,04	9,05	9,12	9,00	9,48	120K	60
10/07/2020	1,24%	0,11	9,01	8,88	8,81	9,01	151K	58
09/07/2020	1,95%	0,17	8,90	8,83	8,82	8,97	207K	70
08/07/2020	0,92%	0,08	8,73	8,60	8,60	8,88	228K	64
07/07/2020	-1,70%	-0,15	8,65	8,78	8,57	8,78	37K	24
06/07/2020	1,73%	0,15	8,80	8,90	8,57	8,90	96K	55
03/07/2020	-	-	8,65	8,89	8,60	8,89	130K	57

Date,Open,High,Low,Close,Volume
15-Jan-21,11.12,11.36,11.12,11.24,312710
14-Jan-21,11.15,11.47,11.10,11.44,263950
13-Jan-21,11.33,11.37,11.02,11.15,51595
12-Jan-21,11.03,11.32,11.00,11.28,113874
11-Jan-21,11.19,11.22,10.85,11.13,137624
08-Jan-21,11.17,11.37,11.11,11.17,127204
07-Jan-21,11.15,11.43,11.13,11.28,214998
06-Jan-21,11.08,11.34,10.85,11.15,259153
05-Jan-21,11.43,11.43,10.91,11.08,153387
04-Jan-21,11.90,12.20,11.11,11.44,632142
30-Dec-20,12.16,13.26,11.70,11.70,629159
29-Dec-20,11.49,11.89,11.45,11.81,104346
28-Dec-20,11.50,11.60,11.30,11.49,271843
23-Dec-20,11.47,11.47,11.25,11.38,135741
22-Dec-20,11.52,11.72,11.15,11.40,299002
21-Dec-20,10.32,11.73,10.32,11.38,866354
18-Dec-20,12.03,12.05,11.90,11.90,68268
17-Dec-20,12.00,12.09,11.80,11.82,201532
16-Dec-20,11.88,12.21,11.60,11.94,274761
15-Dec-20,11.69,11.71,11.31,11.60,120032
14-Dec-20,11.64,11.88,11.50,11.70,221714
11-Dec-20,11.49,11.64,11.41,11.41,128310
10-Dec-20,11.24,11.59,11.03,11.48,102613
09-Dec-20,11.64,11.88,11.23,11.34,214171
08-Dec-20,11.65,11.68,11.35,11.48,218840
07-Dec-20,11.05,11.83,11.00,11.67,648987
04-Dec-20,11.28,11.28,10.91,11.04,16591
03-Dec-20,10.96,11.26,10.95,10.95,76030
02-Dec-20,10.95,10.96,10.88,10.96,30657
01-Dec-20,10.65,11.28,10.65,10.88,138139
30-Nov-20,11.10,11.31,10.86,10.98,128621
27-Nov-20,11.40,11.48,11.03,11.26,246336
26-Nov-20,11.38,11.43,11.32,11.39,103794
25-Nov-20,11.25,11.50,11.25,11.38,325910
24-Nov-20,10.87,11.35,10.87,11.20,389923
23-Nov-20,10.65,10.93,10.65,10.73,163745
20-Nov-20,10.80,11.07,10.64,10.65,96229
19-Nov-20,10.66,10.74,10.60,10.63,46894
18-Nov-20,10.92,10.92,10.74,10.75,16320
17-Nov-20,10.65,10.94,10.30,10.94,72006
16-Nov-20,10.85,10.85,10.49,10.65,57425
13-Nov-20,10.72,11.06,10.72,10.85,159177
12-Nov-20,10.85,11.18,10.42,10.70,177069
11-Nov-20,10.94,10.94,10.60,10.85,47627
10-Nov-20,11.30,11.54,10.87,10.93,257419
09-Nov-20,11.28,11.85,11.00,11.27,225037
06-Nov-20,10.81,11.15,10.58,11.15,319208
05-Nov-20,11.05,11.07,10.80,10.81,249502
04-Nov-20,10.34,10.79,10.16,10.50,300811
03-Nov-20,9.71,10.41,9.71,10.22,170345
30-Oct-20,9.68,9.71,9.50,9.60,24905
29-Oct-20,10.00,10.00,9.15,9.89,55799
28-Oct-20,9.90,9.90,9.38,9.68,144677
27-Oct-20,9.88,10.23,9.88,10.01,65641
26-Oct-20,10.16,10.20,10.01,10.01,42376
23-Oct-20,10.59,10.59,10.07,10.08,286319
22-Oct-20,10.71,10.73,10.40,10.60,87775
21-Oct-20,10.65,11.10,10.65,10.71,305644
20-Oct-20,10.57,10.69,10.36,10.42,46609
19-Oct-20,10.65,11.00,10.31,10.33,62784
16-Oct-20,10.64,10.64,10.31,10.55,25292
15-Oct-20,10.71,10.71,10.50,10.60,25363
14-Oct-20,10.40,11.00,10.40,10.65,211503
13-Oct-20,10.79,10.79,10.35,10.59,110175
09-Oct-20,10.91,11.30,10.79,10.79,142305
08-Oct-20,10.50,10.93,10.49,10.90,103063
07-Oct-20,10.29,10.65,10.14,10.52,233689
06-Oct-20,10.06,10.38,10.05,10.29,131530
05-Oct-20,9.70,10.30,9.67,10.02,177608
02-Oct-20,9.74,9.80,9.63,9.72,36124
01-Oct-20,9.49,9.75,9.49,9.74,164135
30-Sep-20,9.16,9.55,9.15,9.55,35891
29-Sep-20,9.55,9.55,9.23,9.26,27843
28-Sep-20,9.79,9.99,9.31,9.39,113141
25-Sep-20,9.41,9.74,9.41,9.67,12409
24-Sep-20,9.40,9.89,9.35,9.82,130878
23-Sep-20,9.55,9.55,9.40,9.40,94500
22-Sep-20,9.66,9.72,9.33,9.55,117130
21-Sep-20,9.30,9.75,9.27,9.66,111205
18-Sep-20,9.45,9.97,9.38,9.69,72778
17-Sep-20,9.49,9.55,9.38,9.42,56707
16-Sep-20,9.95,9.95,9.29,9.29,75962
15-Sep-20,9.70,10.15,9.67,9.70,132704
14-Sep-20,9.23,9.60,9.20,9.56,268408
11-Sep-20,9.25,9.34,8.96,9.00,75748
10-Sep-20,9.29,9.34,9.18,9.25,51157
09-Sep-20,9.21,9.38,9.20,9.30,50824
08-Sep-20,9.05,9.39,9.02,9.20,73141
04-Sep-20,9.10,9.30,9.01,9.05,80741
03-Sep-20,9.48,9.48,9.02,9.10,48910
02-Sep-20,9.49,9.49,9.16,9.39,35126
01-Sep-20,8.71,9.50,8.71,9.47,517483
31-Aug-20,9.20,9.20,8.80,8.90,21302
28-Aug-20,9.15,9.27,9.05,9.20,29254
27-Aug-20,8.80,9.15,8.79,9.15,44602
26-Aug-20,9.13,9.25,8.77,9.00,70624
25-Aug-20,9.16,9.20,9.01,9.20,5486
24-Aug-20,9.47,9.47,9.21,9.23,24297
21-Aug-20,9.27,9.47,9.16,9.28,65235
20-Aug-20,9.11,9.27,8.76,9.27,70049
19-Aug-20,8.74,9.21,8.50,9.21,42215
18-Aug-20,8.65,8.97,8.65,8.88,18627
17-Aug-20,8.85,9.00,8.62,8.72,110235
14-Aug-20,8.99,9.29,8.60,8.90,64086
13-Aug-20,8.97,9.14,8.76,9.00,60109
12-Aug-20,9.04,9.04,8.72,8.88,58816
11-Aug-20,9.24,9.27,9.00,9.00,65190
10-Aug-20,9.25,9.32,9.20,9.24,30619
07-Aug-20,9.29,9.29,9.04,9.25,5541
06-Aug-20,9.21,9.47,8.94,9.33,142721
05-Aug-20,9.20,9.21,9.11,9.13,109851
04-Aug-20,9.11,9.27,9.11,9.17,23012
03-Aug-20,9.69,9.70,9.30,9.36,100919
31-Jul-20,9.54,9.64,9.44,9.48,96171
30-Jul-20,9.45,9.48,9.31,9.45,13176
29-Jul-20,9.27,9.54,9.21,9.54,319554
28-Jul-20,9.50,9.50,9.25,9.26,41000
27-Jul-20,9.42,9.55,9.42,9.50,95057
24-Jul-20,9.45,9.48,9.11,9.42,99419
23-Jul-20,9.73,9.73,9.49,9.51,32722
22-Jul-20,9.65,9.74,9.60,9.71,103469
21-Jul-20,9.64,9.77,9.60,9.64,219983
20-Jul-20,9.15,9.73,9.15,9.54,208232
17-Jul-20,9.07,9.40,8.81,9.15,177616
16-Jul-20,9.17,9.17,9.00,9.05,28927
15-Jul-20,8.95,9.15,8.95,9.05,54173
14-Jul-20,9.00,9.05,8.90,8.95,39490
13-Jul-20,9.12,9.48,9.00,9.05,120136
10-Jul-20,8.88,9.01,8.81,9.01,151251
09-Jul-20,8.83,8.97,8.82,8.90,207283
08-Jul-20,8.60,8.88,8.60,8.73,227799
07-Jul-20,8.78,8.78,8.57,8.65,37372
06-Jul-20,8.90,8.90,8.57,8.80,95982
03-Jul-20,8.89,8.89,8.60,8.65,130164

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RAPT3

cotações, gráficos e mais...