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
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	-1,44%	-0,17	11,63	11,79	11,30	11,79	445K	128
15/01/2024	0,08%	0,01	11,80	11,73	11,31	11,80	326K	106
12/01/2024	-2,56%	-0,31	11,79	11,99	11,71	12,00	352K	98
11/01/2024	0,00%	0,00	12,10	11,88	11,86	12,10	193K	62
10/01/2024	1,00%	0,12	12,10	11,85	11,78	12,10	212K	75
09/01/2024	-0,17%	-0,02	11,98	11,86	11,72	11,98	184K	56
08/01/2024	0,00%	0,00	12,00	11,99	11,81	12,00	109K	59
05/01/2024	0,67%	0,08	12,00	11,92	11,61	12,00	297K	68
04/01/2024	-0,67%	-0,08	11,92	11,86	11,68	11,94	218K	52
03/01/2024	3,99%	0,46	12,00	11,57	11,50	12,00	198K	67
02/01/2024	-3,83%	-0,46	11,54	11,99	11,54	11,99	182K	57
28/12/2023	0,42%	0,05	12,00	11,95	11,73	12,00	216K	64
27/12/2023	-0,25%	-0,03	11,95	11,85	11,62	12,00	351K	98
26/12/2023	-0,17%	-0,02	11,98	11,97	11,63	11,99	421K	73
22/12/2023	3,09%	0,36	12,00	11,62	11,49	12,00	165K	54
21/12/2023	-3,00%	-0,36	11,64	11,69	11,28	11,70	276K	94
20/12/2023	1,35%	0,16	12,00	11,71	11,51	12,00	413K	141
19/12/2023	-0,42%	-0,05	11,84	11,89	11,58	11,89	245K	75
18/12/2023	3,57%	0,41	11,89	11,45	11,15	11,89	214K	80
15/12/2023	2,59%	0,29	11,48	11,19	11,04	11,48	130K	55
14/12/2023	1,73%	0,19	11,19	11,00	11,00	11,19	115K	45
13/12/2023	2,14%	0,23	11,00	10,75	10,42	11,00	131K	60
12/12/2023	1,13%	0,12	10,77	10,69	10,59	10,89	296K	76
11/12/2023	0,95%	0,10	10,65	10,57	10,43	10,65	101K	41
08/12/2023	0,48%	0,05	10,55	10,50	10,42	10,58	60K	25
07/12/2023	2,04%	0,21	10,50	10,29	10,16	10,50	718K	110
06/12/2023	0,98%	0,10	10,29	10,15	10,14	10,30	74K	28
05/12/2023	0,99%	0,10	10,19	10,08	10,02	10,19	43K	22
04/12/2023	-0,20%	-0,02	10,09	10,07	9,91	10,10	42K	16
01/12/2023	1,71%	0,17	10,11	9,94	9,82	10,13	141K	54
30/11/2023	-0,10%	-0,01	9,94	9,95	9,72	9,95	253K	44
29/11/2023	0,20%	0,02	9,95	9,93	9,88	9,95	16K	11
28/11/2023	-0,60%	-0,06	9,93	9,96	9,93	9,96	3K	3
27/11/2023	0,91%	0,09	9,99	9,91	9,71	10,00	111K	90
24/11/2023	-2,17%	-0,22	9,90	10,03	9,90	10,10	71K	25
23/11/2023	2,64%	0,26	10,12	9,86	9,82	10,12	153K	36
22/11/2023	0,31%	0,03	9,86	9,83	9,73	9,87	57K	15
21/11/2023	-0,61%	-0,06	9,83	9,89	9,82	9,89	8K	7
20/11/2023	0,92%	0,09	9,89	9,90	9,64	9,90	70K	35
17/11/2023	0,10%	0,01	9,80	9,63	9,58	9,94	110K	68
16/11/2023	-0,10%	-0,01	9,79	9,70	9,60	9,80	375K	60
14/11/2023	1,55%	0,15	9,80	9,50	9,48	9,80	178K	34
13/11/2023	-1,03%	-0,10	9,65	9,70	9,44	9,80	66K	44
10/11/2023	-1,32%	-0,13	9,75	9,83	9,36	9,88	215K	89
09/11/2023	0,82%	0,08	9,88	9,83	9,83	9,90	285K	55
08/11/2023	-0,61%	-0,06	9,80	9,85	9,74	9,86	48K	29
07/11/2023	0,82%	0,08	9,86	9,77	9,76	9,86	38K	18
06/11/2023	-1,01%	-0,10	9,78	9,89	9,67	9,89	54K	38
03/11/2023	2,49%	0,24	9,88	9,64	9,64	9,90	202K	47
01/11/2023	1,05%	0,10	9,64	9,46	9,29	9,64	79K	38
31/10/2023	-0,52%	-0,05	9,54	9,58	9,32	9,60	64K	41
30/10/2023	-0,62%	-0,06	9,59	9,59	9,49	9,80	72K	19
27/10/2023	-1,83%	-0,18	9,65	9,62	9,58	9,70	37K	19
26/10/2023	3,36%	0,32	9,83	9,42	9,42	9,86	92K	18
25/10/2023	-0,83%	-0,08	9,51	9,59	9,40	9,59	25K	7
24/10/2023	0,31%	0,03	9,59	9,42	9,32	9,63	159K	60
23/10/2023	1,49%	0,14	9,56	9,28	9,28	9,62	92K	35
20/10/2023	-1,57%	-0,15	9,42	9,33	9,21	9,49	151K	78
19/10/2023	5,63%	0,51	9,57	9,13	9,13	9,68	205K	106
18/10/2023	-1,20%	-0,11	9,06	9,14	8,95	9,14	228K	83
17/10/2023	0,00%	0,00	9,17	9,17	9,13	9,30	67K	24
16/10/2023	1,33%	0,12	9,17	9,16	9,13	9,28	171K	34
13/10/2023	-0,66%	-0,06	9,05	9,07	9,05	9,15	295K	107
11/10/2023	-0,98%	-0,09	9,11	9,24	9,07	9,24	154K	20
10/10/2023	2,22%	0,20	9,20	9,00	8,99	9,32	166K	44
09/10/2023	0,00%	0,00	9,00	9,15	8,95	9,15	300K	65
06/10/2023	0,11%	0,01	9,00	8,99	8,78	9,00	297K	69
05/10/2023	-2,28%	-0,21	8,99	9,14	8,93	9,16	117K	55
04/10/2023	0,00%	0,00	9,20	9,15	9,12	9,24	67K	58
03/10/2023	-	-	9,20	9,14	9,02	9,20	109K	60

Date,Open,High,Low,Close,Volume
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
15-Jan-24,11.73,11.80,11.31,11.80,325750
12-Jan-24,11.99,12.00,11.71,11.79,352127
11-Jan-24,11.88,12.10,11.86,12.10,192923
10-Jan-24,11.85,12.10,11.78,12.10,212137
09-Jan-24,11.86,11.98,11.72,11.98,183736
08-Jan-24,11.99,12.00,11.81,12.00,108639
05-Jan-24,11.92,12.00,11.61,12.00,297320
04-Jan-24,11.86,11.94,11.68,11.92,218294
03-Jan-24,11.57,12.00,11.50,12.00,197567
02-Jan-24,11.99,11.99,11.54,11.54,182147
28-Dec-23,11.95,12.00,11.73,12.00,216284
27-Dec-23,11.85,12.00,11.62,11.95,350816
26-Dec-23,11.97,11.99,11.63,11.98,421163
22-Dec-23,11.62,12.00,11.49,12.00,165063
21-Dec-23,11.69,11.70,11.28,11.64,275581
20-Dec-23,11.71,12.00,11.51,12.00,413290
19-Dec-23,11.89,11.89,11.58,11.84,245202
18-Dec-23,11.45,11.89,11.15,11.89,213786
15-Dec-23,11.19,11.48,11.04,11.48,130344
14-Dec-23,11.00,11.19,11.00,11.19,114814
13-Dec-23,10.75,11.00,10.42,11.00,130601
12-Dec-23,10.69,10.89,10.59,10.77,295993
11-Dec-23,10.57,10.65,10.43,10.65,100647
08-Dec-23,10.50,10.58,10.42,10.55,59722
07-Dec-23,10.29,10.50,10.16,10.50,717621
06-Dec-23,10.15,10.30,10.14,10.29,74396
05-Dec-23,10.08,10.19,10.02,10.19,42563
04-Dec-23,10.07,10.10,9.91,10.09,41966
01-Dec-23,9.94,10.13,9.82,10.11,141039
30-Nov-23,9.95,9.95,9.72,9.94,253482
29-Nov-23,9.93,9.95,9.88,9.95,15884
28-Nov-23,9.96,9.96,9.93,9.93,2985
27-Nov-23,9.91,10.00,9.71,9.99,110557
24-Nov-23,10.03,10.10,9.90,9.90,70905
23-Nov-23,9.86,10.12,9.82,10.12,153003
22-Nov-23,9.83,9.87,9.73,9.86,57003
21-Nov-23,9.89,9.89,9.82,9.83,7886
20-Nov-23,9.90,9.90,9.64,9.89,70484
17-Nov-23,9.63,9.94,9.58,9.80,109797
16-Nov-23,9.70,9.80,9.60,9.79,374923
14-Nov-23,9.50,9.80,9.48,9.80,177786
13-Nov-23,9.70,9.80,9.44,9.65,66020
10-Nov-23,9.83,9.88,9.36,9.75,215242
09-Nov-23,9.83,9.90,9.83,9.88,285481
08-Nov-23,9.85,9.86,9.74,9.80,48096
07-Nov-23,9.77,9.86,9.76,9.86,38395
06-Nov-23,9.89,9.89,9.67,9.78,53650
03-Nov-23,9.64,9.90,9.64,9.88,202229
01-Nov-23,9.46,9.64,9.29,9.64,78556
31-Oct-23,9.58,9.60,9.32,9.54,64238
30-Oct-23,9.59,9.80,9.49,9.59,71790
27-Oct-23,9.62,9.70,9.58,9.65,37485
26-Oct-23,9.42,9.86,9.42,9.83,92104
25-Oct-23,9.59,9.59,9.40,9.51,24685
24-Oct-23,9.42,9.63,9.32,9.59,158589
23-Oct-23,9.28,9.62,9.28,9.56,91943
20-Oct-23,9.33,9.49,9.21,9.42,150909
19-Oct-23,9.13,9.68,9.13,9.57,205319
18-Oct-23,9.14,9.14,8.95,9.06,227516
17-Oct-23,9.17,9.30,9.13,9.17,67246
16-Oct-23,9.16,9.28,9.13,9.17,170551
13-Oct-23,9.07,9.15,9.05,9.05,295068
11-Oct-23,9.24,9.24,9.07,9.11,153679
10-Oct-23,9.00,9.32,8.99,9.20,165999
09-Oct-23,9.15,9.15,8.95,9.00,299896
06-Oct-23,8.99,9.00,8.78,9.00,297232
05-Oct-23,9.14,9.16,8.93,8.99,117424
04-Oct-23,9.15,9.24,9.12,9.20,66922
03-Oct-23,9.14,9.20,9.02,9.20,108880

*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