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
06/07/2020	1,73%	0,15	8,80	8,90	8,57	8,90	96K	55
03/07/2020	-0,57%	-0,05	8,65	8,89	8,60	8,89	130K	57
02/07/2020	3,45%	0,29	8,70	8,49	8,49	8,81	484K	152
01/07/2020	2,94%	0,24	8,41	8,29	8,20	8,46	91K	77
30/06/2020	0,25%	0,02	8,17	8,05	7,95	8,25	84K	32
29/06/2020	1,49%	0,12	8,15	8,03	7,99	8,28	71K	35
26/06/2020	-3,72%	-0,31	8,03	8,44	8,02	8,44	52K	34
25/06/2020	1,34%	0,11	8,34	8,23	8,23	8,34	28K	18
24/06/2020	-1,32%	-0,11	8,23	8,34	8,19	8,40	120K	47
23/06/2020	-1,07%	-0,09	8,34	8,55	8,34	8,55	102K	36
22/06/2020	3,18%	0,26	8,43	8,18	8,16	8,48	113K	50

19/06/2020	-1,80%	-0,15	8,17	8,36	8,10	8,50	245K	74
18/06/2020	0,85%	0,07	8,32	8,10	8,10	8,34	113K	45
17/06/2020	4,17%	0,33	8,25	8,15	7,85	8,25	69K	46
16/06/2020	-0,75%	-0,06	7,92	8,10	7,90	8,25	82K	51
15/06/2020	0,76%	0,06	7,98	7,49	7,48	8,16	176K	96
12/06/2020	-6,82%	-0,58	7,92	8,00	7,75	8,30	293K	105
10/06/2020	-3,41%	-0,30	8,50	9,10	8,36	9,10	165K	71
09/06/2020	-4,14%	-0,38	8,80	9,03	8,42	9,05	315K	118
08/06/2020	9,94%	0,83	9,18	8,39	8,39	9,19	235K	118
05/06/2020	1,09%	0,09	8,35	8,27	8,27	8,82	375K	142
04/06/2020	2,10%	0,17	8,26	8,07	8,01	8,34	128K	85
03/06/2020	2,41%	0,19	8,09	7,89	7,89	8,34	406K	122
02/06/2020	5,19%	0,39	7,90	7,50	7,50	7,90	225K	103
01/06/2020	1,90%	0,14	7,51	7,37	7,30	7,70	207K	80
29/05/2020	3,80%	0,27	7,37	7,01	6,90	7,39	38K	15
28/05/2020	-0,28%	-0,02	7,10	7,10	7,10	7,39	164K	81
27/05/2020	2,45%	0,17	7,12	7,18	6,97	7,18	19K	15
26/05/2020	-1,42%	-0,10	6,95	7,15	6,84	7,25	58K	46
25/05/2020	6,33%	0,42	7,05	6,78	6,78	7,07	133K	70
22/05/2020	-3,35%	-0,23	6,63	7,14	6,61	7,14	51K	45
21/05/2020	1,03%	0,07	6,86	6,85	6,75	6,93	31K	20
20/05/2020	1,34%	0,09	6,79	6,70	6,69	6,87	56K	28
19/05/2020	-1,18%	-0,08	6,70	7,13	6,56	7,13	20K	24
18/05/2020	9,35%	0,58	6,78	6,34	6,33	6,80	54K	36
15/05/2020	-3,43%	-0,22	6,20	6,33	6,20	6,55	26K	24
14/05/2020	2,56%	0,16	6,42	6,10	5,99	6,42	100K	59
13/05/2020	-1,11%	-0,07	6,26	6,40	6,08	6,63	143K	69
12/05/2020	-7,73%	-0,53	6,33	6,86	6,33	7,00	143K	72
11/05/2020	5,38%	0,35	6,86	6,51	6,51	7,19	113K	60
08/05/2020	-2,84%	-0,19	6,51	6,73	6,50	6,98	90K	44
07/05/2020	-5,10%	-0,36	6,70	7,25	6,70	7,25	103K	47
06/05/2020	-0,28%	-0,02	7,06	7,06	7,05	7,19	39K	25
05/05/2020	-3,28%	-0,24	7,08	7,35	7,08	7,55	201K	64
04/05/2020	-7,34%	-0,58	7,32	7,50	7,16	7,50	148K	82
30/04/2020	1,15%	0,09	7,90	8,35	7,48	8,35	202K	69
29/04/2020	4,97%	0,37	7,81	7,93	7,39	8,08	213K	83
28/04/2020	6,29%	0,44	7,44	7,29	7,10	7,45	96K	45
27/04/2020	4,32%	0,29	7,00	7,29	7,00	7,29	39K	27
24/04/2020	-8,58%	-0,63	6,71	7,30	6,37	7,30	200K	79
23/04/2020	-1,48%	-0,11	7,34	7,50	7,32	7,99	178K	66
22/04/2020	6,28%	0,44	7,45	7,06	7,06	7,45	128K	51
20/04/2020	-0,99%	-0,07	7,01	6,76	6,76	7,43	169K	75
17/04/2020	1,43%	0,10	7,08	7,48	7,08	7,48	174K	76
16/04/2020	1,90%	0,13	6,98	6,85	6,85	7,38	455K	130
15/04/2020	1,78%	0,12	6,85	6,70	6,31	7,04	262K	78
14/04/2020	7,85%	0,49	6,73	6,31	6,31	6,73	246K	111
13/04/2020	2,46%	0,15	6,24	6,08	5,90	6,24	34K	21
09/04/2020	0,33%	0,02	6,09	6,06	5,85	6,10	139K	81
08/04/2020	6,49%	0,37	6,07	5,75	5,65	6,08	53K	47
07/04/2020	14,00%	0,70	5,70	5,56	5,05	5,70	177K	88
06/04/2020	6,38%	0,30	5,00	5,01	4,80	5,15	53K	34
03/04/2020	-4,08%	-0,20	4,70	4,90	4,45	4,90	86K	72
02/04/2020	0,62%	0,03	4,90	4,95	4,90	5,05	32K	25
01/04/2020	-2,21%	-0,11	4,87	4,90	4,61	4,93	52K	46
31/03/2020	-8,96%	-0,49	4,98	5,40	4,98	5,77	110K	87
30/03/2020	0,18%	0,01	5,47	5,40	5,18	5,61	160K	85
27/03/2020	1,11%	0,06	5,46	5,35	5,01	5,46	185K	100
26/03/2020	10,43%	0,51	5,40	4,89	4,89	6,06	262K	120
25/03/2020	10,38%	0,46	4,89	4,60	4,51	5,05	163K	108
24/03/2020	0,00%	0,00	4,43	4,43	4,43	4,84	91K	68
23/03/2020	0,00%	0,00	4,43	4,70	4,12	4,70	291K	96
20/03/2020	-7,71%	-0,37	4,43	5,06	4,43	5,10	127K	95
19/03/2020	14,01%	0,59	4,80	4,23	3,76	5,00	113K	91
18/03/2020	-30,76%	-1,87	4,21	5,50	4,21	5,60	239K	159
17/03/2020	-0,49%	-0,03	6,08	6,25	5,70	6,25	233K	113
16/03/2020	-9,48%	-0,64	6,11	6,75	6,00	6,76	214K	108
13/03/2020	3,05%	0,20	6,75	7,51	6,40	8,56	403K	147
12/03/2020	-18,02%	-1,44	6,55	7,40	6,45	7,40	225K	121
11/03/2020	-4,31%	-0,36	7,99	8,24	7,50	8,24	104K	72
10/03/2020	12,84%	0,95	8,35	8,14	7,80	8,49	93K	75
09/03/2020	-9,98%	-0,82	7,40	7,80	7,12	8,17	236K	147
06/03/2020	-7,54%	-0,67	8,22	8,08	7,90	8,50	379K	134
05/03/2020	-10,83%	-1,08	8,89	10,10	8,80	10,15	156K	90
04/03/2020	3,53%	0,34	9,97	9,63	9,63	9,97	33K	20
03/03/2020	1,26%	0,12	9,63	9,61	9,50	9,95	73K	42
02/03/2020	-2,96%	-0,29	9,51	9,90	9,51	10,54	82K	59
28/02/2020	-9,68%	-1,05	9,80	10,85	9,70	10,85	190K	111
27/02/2020	0,93%	0,10	10,85	10,76	9,76	11,15	179K	85
26/02/2020	-6,93%	-0,80	10,75	10,51	10,18	10,77	36K	30
21/02/2020	3,68%	0,41	11,55	11,24	11,24	11,75	196K	54
20/02/2020	-5,19%	-0,61	11,14	11,59	11,13	11,71	67K	42
19/02/2020	0,00%	0,00	11,75	11,74	11,73	11,75	83K	21
18/02/2020	0,60%	0,07	11,75	11,62	11,47	11,75	56K	24
17/02/2020	0,78%	0,09	11,68	11,59	11,59	11,68	3K	3
14/02/2020	-1,28%	-0,15	11,59	11,71	11,59	11,72	9K	6
13/02/2020	1,91%	0,22	11,74	11,60	11,60	11,75	56K	20
12/02/2020	0,44%	0,05	11,52	11,48	11,48	11,75	51K	24
11/02/2020	1,41%	0,16	11,47	11,21	10,92	11,49	75K	21
10/02/2020	-1,74%	-0,20	11,31	11,65	11,30	11,70	41K	19
07/02/2020	1,68%	0,19	11,51	11,33	11,01	11,64	48K	31
06/02/2020	-1,48%	-0,17	11,32	11,52	11,15	11,70	96K	36
05/02/2020	0,52%	0,06	11,49	11,48	11,48	11,65	17K	14
04/02/2020	1,15%	0,13	11,43	11,29	11,29	11,60	73K	39
03/02/2020	1,80%	0,20	11,30	10,94	10,52	11,35	75K	47
31/01/2020	0,00%	0,00	11,10	11,23	11,10	11,58	92K	35
30/01/2020	-3,90%	-0,45	11,10	11,04	10,71	11,19	53K	26
29/01/2020	2,03%	0,23	11,55	11,33	11,09	11,55	49K	36
28/01/2020	-0,35%	-0,04	11,32	11,63	11,15	11,75	123K	55
27/01/2020	0,44%	0,05	11,36	11,31	11,14	11,75	119K	41
24/01/2020	-1,99%	-0,23	11,31	11,54	11,30	11,54	124K	41
23/01/2020	-1,45%	-0,17	11,54	11,70	11,48	11,74	23K	12
22/01/2020	1,39%	0,16	11,71	11,74	11,51	11,74	56K	20
21/01/2020	-1,28%	-0,15	11,55	11,70	11,55	11,71	63K	20
20/01/2020	0,60%	0,07	11,70	11,69	11,45	11,70	33K	17
17/01/2020	3,84%	0,43	11,63	11,42	11,42	11,65	83K	27
16/01/2020	-2,27%	-0,26	11,20	11,41	11,14	11,45	300K	48
15/01/2020	-0,26%	-0,03	11,46	11,61	11,44	11,61	23K	18
14/01/2020	0,79%	0,09	11,49	11,40	11,30	11,50	388K	106
13/01/2020	-2,15%	-0,25	11,40	11,59	11,29	11,70	263K	57
10/01/2020	0,52%	0,06	11,65	11,61	11,61	11,70	10K	8
09/01/2020	0,78%	0,09	11,59	11,59	11,50	11,71	486K	192
08/01/2020	-2,04%	-0,24	11,50	11,70	11,35	11,70	111K	26
07/01/2020	1,21%	0,14	11,74	11,70	11,60	11,76	454K	138
06/01/2020	-2,11%	-0,25	11,60	11,85	11,10	11,85	154K	55
03/01/2020	3,77%	0,43	11,85	11,41	11,10	12,01	326K	54
02/01/2020	2,42%	0,27	11,42	11,15	11,10	11,59	72K	32
30/12/2019	-5,03%	-0,59	11,15	11,31	11,15	11,40	140K	38
27/12/2019	4,45%	0,50	11,74	11,40	11,35	11,88	62K	23
26/12/2019	3,21%	0,35	11,24	10,92	10,90	11,30	55K	17
23/12/2019	-0,09%	-0,01	10,89	10,90	10,80	10,90	117K	30
20/12/2019	0,09%	0,01	10,90	11,70	10,78	11,70	154K	52
19/12/2019	3,22%	0,34	10,89	10,69	10,60	11,00	230K	47
18/12/2019	-	-	10,55	9,98	9,97	10,80	99K	60

Date,Open,High,Low,Close,Volume
06-Jul-20,8.90,8.90,8.57,8.80,95982
03-Jul-20,8.89,8.89,8.60,8.65,130164
02-Jul-20,8.49,8.81,8.49,8.70,484351
01-Jul-20,8.29,8.46,8.20,8.41,90867
30-Jun-20,8.05,8.25,7.95,8.17,83875
29-Jun-20,8.03,8.28,7.99,8.15,70936
26-Jun-20,8.44,8.44,8.02,8.03,51672
25-Jun-20,8.23,8.34,8.23,8.34,28248
24-Jun-20,8.34,8.40,8.19,8.23,120172
23-Jun-20,8.55,8.55,8.34,8.34,102444
22-Jun-20,8.18,8.48,8.16,8.43,113472
19-Jun-20,8.36,8.50,8.10,8.17,245011
18-Jun-20,8.10,8.34,8.10,8.32,112609
17-Jun-20,8.15,8.25,7.85,8.25,69406
16-Jun-20,8.10,8.25,7.90,7.92,82409
15-Jun-20,7.49,8.16,7.48,7.98,176365
12-Jun-20,8.00,8.30,7.75,7.92,293002
10-Jun-20,9.10,9.10,8.36,8.50,165111
09-Jun-20,9.03,9.05,8.42,8.80,314913
08-Jun-20,8.39,9.19,8.39,9.18,234693
05-Jun-20,8.27,8.82,8.27,8.35,374916
04-Jun-20,8.07,8.34,8.01,8.26,128054
03-Jun-20,7.89,8.34,7.89,8.09,405763
02-Jun-20,7.50,7.90,7.50,7.90,225025
01-Jun-20,7.37,7.70,7.30,7.51,207492
29-May-20,7.01,7.39,6.90,7.37,37948
28-May-20,7.10,7.39,7.10,7.10,163949
27-May-20,7.18,7.18,6.97,7.12,18523
26-May-20,7.15,7.25,6.84,6.95,58184
25-May-20,6.78,7.07,6.78,7.05,132727
22-May-20,7.14,7.14,6.61,6.63,50920
21-May-20,6.85,6.93,6.75,6.86,31311
20-May-20,6.70,6.87,6.69,6.79,56141
19-May-20,7.13,7.13,6.56,6.70,20355
18-May-20,6.34,6.80,6.33,6.78,53858
15-May-20,6.33,6.55,6.20,6.20,25988
14-May-20,6.10,6.42,5.99,6.42,100389
13-May-20,6.40,6.63,6.08,6.26,142808
12-May-20,6.86,7.00,6.33,6.33,143437
11-May-20,6.51,7.19,6.51,6.86,112889
08-May-20,6.73,6.98,6.50,6.51,89796
07-May-20,7.25,7.25,6.70,6.70,102811
06-May-20,7.06,7.19,7.05,7.06,39008
05-May-20,7.35,7.55,7.08,7.08,201191
04-May-20,7.50,7.50,7.16,7.32,148203
30-Apr-20,8.35,8.35,7.48,7.90,202282
29-Apr-20,7.93,8.08,7.39,7.81,212944
28-Apr-20,7.29,7.45,7.10,7.44,95514
27-Apr-20,7.29,7.29,7.00,7.00,38646
24-Apr-20,7.30,7.30,6.37,6.71,199677
23-Apr-20,7.50,7.99,7.32,7.34,177962
22-Apr-20,7.06,7.45,7.06,7.45,127627
20-Apr-20,6.76,7.43,6.76,7.01,168886
17-Apr-20,7.48,7.48,7.08,7.08,173772
16-Apr-20,6.85,7.38,6.85,6.98,455116
15-Apr-20,6.70,7.04,6.31,6.85,261831
14-Apr-20,6.31,6.73,6.31,6.73,246224
13-Apr-20,6.08,6.24,5.90,6.24,33537
09-Apr-20,6.06,6.10,5.85,6.09,139302
08-Apr-20,5.75,6.08,5.65,6.07,52503
07-Apr-20,5.56,5.70,5.05,5.70,177445
06-Apr-20,5.01,5.15,4.80,5.00,52927
03-Apr-20,4.90,4.90,4.45,4.70,85844
02-Apr-20,4.95,5.05,4.90,4.90,31915
01-Apr-20,4.90,4.93,4.61,4.87,52442
31-Mar-20,5.40,5.77,4.98,4.98,110300
30-Mar-20,5.40,5.61,5.18,5.47,160057
27-Mar-20,5.35,5.46,5.01,5.46,185231
26-Mar-20,4.89,6.06,4.89,5.40,261932
25-Mar-20,4.60,5.05,4.51,4.89,162747
24-Mar-20,4.43,4.84,4.43,4.43,90944
23-Mar-20,4.70,4.70,4.12,4.43,290625
20-Mar-20,5.06,5.10,4.43,4.43,127103
19-Mar-20,4.23,5.00,3.76,4.80,113220
18-Mar-20,5.50,5.60,4.21,4.21,238831
17-Mar-20,6.25,6.25,5.70,6.08,233135
16-Mar-20,6.75,6.76,6.00,6.11,214286
13-Mar-20,7.51,8.56,6.40,6.75,403052
12-Mar-20,7.40,7.40,6.45,6.55,224952
11-Mar-20,8.24,8.24,7.50,7.99,104102
10-Mar-20,8.14,8.49,7.80,8.35,92781
09-Mar-20,7.80,8.17,7.12,7.40,236107
06-Mar-20,8.08,8.50,7.90,8.22,379044
05-Mar-20,10.10,10.15,8.80,8.89,156058
04-Mar-20,9.63,9.97,9.63,9.97,33369
03-Mar-20,9.61,9.95,9.50,9.63,73398
02-Mar-20,9.90,10.54,9.51,9.51,81955
28-Feb-20,10.85,10.85,9.70,9.80,190387
27-Feb-20,10.76,11.15,9.76,10.85,178627
26-Feb-20,10.51,10.77,10.18,10.75,35785
21-Feb-20,11.24,11.75,11.24,11.55,196134
20-Feb-20,11.59,11.71,11.13,11.14,66522
19-Feb-20,11.74,11.75,11.73,11.75,83399
18-Feb-20,11.62,11.75,11.47,11.75,55906
17-Feb-20,11.59,11.68,11.59,11.68,3495
14-Feb-20,11.71,11.72,11.59,11.59,9299
13-Feb-20,11.60,11.75,11.60,11.74,56235
12-Feb-20,11.48,11.75,11.48,11.52,51167
11-Feb-20,11.21,11.49,10.92,11.47,74972
10-Feb-20,11.65,11.70,11.30,11.31,40553
07-Feb-20,11.33,11.64,11.01,11.51,47622
06-Feb-20,11.52,11.70,11.15,11.32,95555
05-Feb-20,11.48,11.65,11.48,11.49,17367
04-Feb-20,11.29,11.60,11.29,11.43,73173
03-Feb-20,10.94,11.35,10.52,11.30,75021
31-Jan-20,11.23,11.58,11.10,11.10,92361
30-Jan-20,11.04,11.19,10.71,11.10,52623
29-Jan-20,11.33,11.55,11.09,11.55,48623
28-Jan-20,11.63,11.75,11.15,11.32,123403
27-Jan-20,11.31,11.75,11.14,11.36,118605
24-Jan-20,11.54,11.54,11.30,11.31,124440
23-Jan-20,11.70,11.74,11.48,11.54,23105
22-Jan-20,11.74,11.74,11.51,11.71,55684
21-Jan-20,11.70,11.71,11.55,11.55,62990
20-Jan-20,11.69,11.70,11.45,11.70,32635
17-Jan-20,11.42,11.65,11.42,11.63,83488
16-Jan-20,11.41,11.45,11.14,11.20,299677
15-Jan-20,11.61,11.61,11.44,11.46,23078
14-Jan-20,11.40,11.50,11.30,11.49,387961
13-Jan-20,11.59,11.70,11.29,11.40,263300
10-Jan-20,11.61,11.70,11.61,11.65,10482
09-Jan-20,11.59,11.71,11.50,11.59,486117
08-Jan-20,11.70,11.70,11.35,11.50,110580
07-Jan-20,11.70,11.76,11.60,11.74,454221
06-Jan-20,11.85,11.85,11.10,11.60,153905
03-Jan-20,11.41,12.01,11.10,11.85,326231
02-Jan-20,11.15,11.59,11.10,11.42,71761
30-Dec-19,11.31,11.40,11.15,11.15,139699
27-Dec-19,11.40,11.88,11.35,11.74,62378
26-Dec-19,10.92,11.30,10.90,11.24,54813
23-Dec-19,10.90,10.90,10.80,10.89,117371
20-Dec-19,11.70,11.70,10.78,10.90,154252
19-Dec-19,10.69,11.00,10.60,10.89,229590
18-Dec-19,9.98,10.80,9.97,10.55,99256

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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...