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
11/06/2021	-3,20%	-0,43	13,01	13,39	12,99	13,43	461K	205
10/06/2021	-0,52%	-0,07	13,44	13,68	13,00	13,83	726K	267
09/06/2021	0,60%	0,08	13,51	13,43	12,63	13,59	806K	272
08/06/2021	3,47%	0,45	13,43	12,98	12,98	13,50	953K	320
07/06/2021	3,43%	0,43	12,98	12,69	12,55	12,99	739K	182
04/06/2021	0,00%	0,00	12,55	12,55	12,50	12,85	292K	95
02/06/2021	0,48%	0,06	12,55	12,55	12,50	12,69	325K	107
01/06/2021	-0,64%	-0,08	12,49	12,59	12,47	12,68	390K	80
31/05/2021	-0,08%	-0,01	12,57	12,40	12,34	12,57	206K	68
28/05/2021	1,21%	0,15	12,58	12,40	12,40	12,60	286K	125
27/05/2021	0,32%	0,04	12,43	12,41	12,41	12,45	72K	16

26/05/2021	1,14%	0,14	12,39	12,30	12,25	12,59	197K	44
25/05/2021	-1,84%	-0,23	12,25	12,61	12,25	12,68	218K	51
24/05/2021	-1,27%	-0,16	12,48	12,64	12,41	12,98	397K	152
21/05/2021	-0,08%	-0,01	12,64	12,70	12,38	12,71	116K	31
20/05/2021	0,00%	0,00	12,65	12,74	12,45	12,95	305K	158
19/05/2021	0,08%	0,01	12,65	12,60	12,08	12,68	347K	170
18/05/2021	0,08%	0,01	12,64	12,65	12,15	12,65	239K	71
17/05/2021	2,43%	0,30	12,63	12,30	11,70	12,63	235K	80
14/05/2021	4,94%	0,58	12,33	12,15	12,15	13,00	1M	235
13/05/2021	2,26%	0,26	11,75	11,45	11,36	11,80	111K	33
12/05/2021	-1,20%	-0,14	11,49	11,41	11,35	11,54	68K	40
11/05/2021	1,93%	0,22	11,63	11,35	11,19	11,64	251K	143
10/05/2021	-1,64%	-0,19	11,41	11,67	11,34	11,95	236K	64
07/05/2021	1,75%	0,20	11,60	11,40	11,40	11,65	197K	64
06/05/2021	-1,64%	-0,19	11,40	11,59	11,20	11,63	387K	221
05/05/2021	3,11%	0,35	11,59	11,40	11,40	11,83	331K	189
04/05/2021	-2,26%	-0,26	11,24	11,53	11,13	11,75	235K	81
03/05/2021	2,04%	0,23	11,50	11,48	11,38	11,53	184K	65
30/04/2021	-0,27%	-0,03	11,27	11,36	11,13	11,39	184K	57
29/04/2021	0,44%	0,05	11,30	11,27	11,15	11,33	113K	42
28/04/2021	0,27%	0,03	11,25	11,22	11,10	11,39	529K	89
27/04/2021	-1,58%	-0,18	11,22	11,40	11,05	11,42	334K	104
26/04/2021	1,06%	0,12	11,40	11,16	11,15	11,43	693K	55
23/04/2021	0,36%	0,04	11,28	11,36	11,20	11,36	68K	35
22/04/2021	-2,09%	-0,24	11,24	11,48	11,24	11,65	384K	95
20/04/2021	0,61%	0,07	11,48	11,23	11,23	11,56	751K	174
19/04/2021	0,00%	0,00	11,41	11,60	11,41	11,60	232K	56
16/04/2021	0,26%	0,03	11,41	11,43	11,26	11,58	476K	103
15/04/2021	2,80%	0,31	11,38	11,07	11,07	11,40	146K	59
14/04/2021	0,18%	0,02	11,07	10,95	10,95	11,11	19K	13
13/04/2021	-0,09%	-0,01	11,05	11,05	10,79	11,12	169K	35
12/04/2021	-0,72%	-0,08	11,06	11,05	10,92	11,14	222K	49
09/04/2021	1,27%	0,14	11,14	11,00	10,87	11,14	47K	22
08/04/2021	4,56%	0,48	11,00	10,53	10,53	11,00	192K	75
07/04/2021	-2,59%	-0,28	10,52	10,80	10,51	10,83	143K	54
06/04/2021	4,45%	0,46	10,80	10,49	10,43	10,80	125K	53
05/04/2021	0,68%	0,07	10,34	10,39	10,33	10,49	55K	27
01/04/2021	-4,02%	-0,43	10,27	10,68	10,25	10,70	226K	111
31/03/2021	-1,83%	-0,20	10,70	10,98	10,70	10,98	2M	96
30/03/2021	0,00%	0,00	10,90	10,90	10,81	11,00	53K	30
29/03/2021	-0,91%	-0,10	10,90	11,49	10,80	11,49	333K	48
26/03/2021	0,46%	0,05	11,00	10,90	10,85	11,10	69K	31
25/03/2021	-0,18%	-0,02	10,95	10,88	10,66	11,13	24K	18
24/03/2021	-2,49%	-0,28	10,97	11,18	10,91	11,35	131K	52
23/03/2021	-0,44%	-0,05	11,25	11,26	11,20	11,40	153K	61
22/03/2021	1,35%	0,15	11,30	11,29	11,26	11,48	163K	66
19/03/2021	4,69%	0,50	11,15	10,95	10,79	11,20	472K	133
18/03/2021	-3,27%	-0,36	10,65	11,01	10,65	11,03	71K	25
17/03/2021	3,28%	0,35	11,01	10,62	10,62	11,04	132K	52
16/03/2021	-1,02%	-0,11	10,66	10,94	10,65	10,96	130K	37
15/03/2021	2,47%	0,26	10,77	10,59	10,58	11,01	220K	105
12/03/2021	-2,05%	-0,22	10,51	10,77	10,51	10,85	54K	29
11/03/2021	5,20%	0,53	10,73	10,48	10,30	10,77	142K	55
10/03/2021	3,76%	0,37	10,20	10,10	9,86	10,20	87K	40
09/03/2021	-0,81%	-0,08	9,83	9,72	9,71	10,05	87K	47
08/03/2021	-3,60%	-0,37	9,91	10,03	9,85	10,33	122K	77
05/03/2021	2,59%	0,26	10,28	10,30	10,00	11,20	2M	248
04/03/2021	1,21%	0,12	10,02	10,00	9,89	10,21	105K	39
03/03/2021	-1,10%	-0,11	9,90	9,90	9,65	10,09	581K	127
02/03/2021	-1,86%	-0,19	10,01	10,32	9,59	10,33	664K	345
01/03/2021	-2,95%	-0,31	10,20	10,40	10,20	10,45	240K	114
26/02/2021	0,57%	0,06	10,51	10,28	10,02	10,76	260K	161
25/02/2021	-3,60%	-0,39	10,45	10,81	10,34	10,94	362K	70
24/02/2021	0,37%	0,04	10,84	10,98	10,84	10,98	75K	28
23/02/2021	0,56%	0,06	10,80	10,74	10,66	10,82	194K	59
22/02/2021	-1,92%	-0,21	10,74	10,85	10,58	10,94	482K	100
19/02/2021	-0,27%	-0,03	10,95	10,85	10,85	11,02	178K	45
18/02/2021	0,18%	0,02	10,98	10,89	10,80	11,03	478K	110
17/02/2021	0,37%	0,04	10,96	11,20	10,91	11,24	30K	23
12/02/2021	-0,27%	-0,03	10,92	10,95	10,90	11,04	129K	42
11/02/2021	3,79%	0,40	10,95	10,84	10,75	10,95	80K	35
10/02/2021	-4,18%	-0,46	10,55	10,79	10,55	10,98	348K	163
09/02/2021	-0,18%	-0,02	11,01	10,81	10,81	11,10	377K	246
08/02/2021	0,64%	0,07	11,03	11,00	10,90	11,09	406K	160
05/02/2021	-1,97%	-0,22	10,96	11,10	10,90	11,10	521K	105
04/02/2021	-0,97%	-0,11	11,18	11,31	10,97	11,31	303K	96
03/02/2021	0,89%	0,10	11,29	11,16	11,10	11,31	105K	55
02/02/2021	0,72%	0,08	11,19	11,17	11,05	11,30	129K	76
01/02/2021	1,00%	0,11	11,11	10,99	10,99	11,44	129K	79
29/01/2021	-5,66%	-0,66	11,00	11,66	10,64	11,66	376K	161
28/01/2021	5,52%	0,61	11,66	11,19	10,82	11,69	356K	200
27/01/2021	8,76%	0,89	11,05	10,33	10,28	11,05	689K	262
26/01/2021	-9,53%	-1,07	10,16	11,23	10,16	11,40	437K	160
22/01/2021	0,63%	0,07	11,23	11,08	10,51	11,23	244K	151
21/01/2021	-0,36%	-0,04	11,16	11,03	10,86	11,20	233K	126
20/01/2021	0,72%	0,08	11,20	11,04	10,74	11,29	403K	155
19/01/2021	-0,89%	-0,10	11,12	11,19	11,05	11,21	328K	109
18/01/2021	-0,18%	-0,02	11,22	11,30	11,06	11,50	222K	109
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	-	-	11,20	10,87	10,87	11,35	390K	117

Date,Open,High,Low,Close,Volume
11-Jun-21,13.39,13.43,12.99,13.01,461048
10-Jun-21,13.68,13.83,13.00,13.44,725872
09-Jun-21,13.43,13.59,12.63,13.51,806451
08-Jun-21,12.98,13.50,12.98,13.43,953237
07-Jun-21,12.69,12.99,12.55,12.98,739397
04-Jun-21,12.55,12.85,12.50,12.55,291719
02-Jun-21,12.55,12.69,12.50,12.55,324505
01-Jun-21,12.59,12.68,12.47,12.49,390369
31-May-21,12.40,12.57,12.34,12.57,206096
28-May-21,12.40,12.60,12.40,12.58,285934
27-May-21,12.41,12.45,12.41,12.43,72180
26-May-21,12.30,12.59,12.25,12.39,196566
25-May-21,12.61,12.68,12.25,12.25,217651
24-May-21,12.64,12.98,12.41,12.48,396976
21-May-21,12.70,12.71,12.38,12.64,116089
20-May-21,12.74,12.95,12.45,12.65,304934
19-May-21,12.60,12.68,12.08,12.65,347132
18-May-21,12.65,12.65,12.15,12.64,238673
17-May-21,12.30,12.63,11.70,12.63,234631
14-May-21,12.15,13.00,12.15,12.33,1221918
13-May-21,11.45,11.80,11.36,11.75,111340
12-May-21,11.41,11.54,11.35,11.49,68483
11-May-21,11.35,11.64,11.19,11.63,250952
10-May-21,11.67,11.95,11.34,11.41,236462
07-May-21,11.40,11.65,11.40,11.60,196612
06-May-21,11.59,11.63,11.20,11.40,387210
05-May-21,11.40,11.83,11.40,11.59,330779
04-May-21,11.53,11.75,11.13,11.24,234657
03-May-21,11.48,11.53,11.38,11.50,184116
30-Apr-21,11.36,11.39,11.13,11.27,183886
29-Apr-21,11.27,11.33,11.15,11.30,113401
28-Apr-21,11.22,11.39,11.10,11.25,529480
27-Apr-21,11.40,11.42,11.05,11.22,334175
26-Apr-21,11.16,11.43,11.15,11.40,692670
23-Apr-21,11.36,11.36,11.20,11.28,67798
22-Apr-21,11.48,11.65,11.24,11.24,383998
20-Apr-21,11.23,11.56,11.23,11.48,751331
19-Apr-21,11.60,11.60,11.41,11.41,231682
16-Apr-21,11.43,11.58,11.26,11.41,476322
15-Apr-21,11.07,11.40,11.07,11.38,146214
14-Apr-21,10.95,11.11,10.95,11.07,18700
13-Apr-21,11.05,11.12,10.79,11.05,169291
12-Apr-21,11.05,11.14,10.92,11.06,222093
09-Apr-21,11.00,11.14,10.87,11.14,47340
08-Apr-21,10.53,11.00,10.53,11.00,191722
07-Apr-21,10.80,10.83,10.51,10.52,143061
06-Apr-21,10.49,10.80,10.43,10.80,124992
05-Apr-21,10.39,10.49,10.33,10.34,55366
01-Apr-21,10.68,10.70,10.25,10.27,226230
31-Mar-21,10.98,10.98,10.70,10.70,1617630
30-Mar-21,10.90,11.00,10.81,10.90,53368
29-Mar-21,11.49,11.49,10.80,10.90,332811
26-Mar-21,10.90,11.10,10.85,11.00,68972
25-Mar-21,10.88,11.13,10.66,10.95,23873
24-Mar-21,11.18,11.35,10.91,10.97,130640
23-Mar-21,11.26,11.40,11.20,11.25,152948
22-Mar-21,11.29,11.48,11.26,11.30,163105
19-Mar-21,10.95,11.20,10.79,11.15,471509
18-Mar-21,11.01,11.03,10.65,10.65,70817
17-Mar-21,10.62,11.04,10.62,11.01,131553
16-Mar-21,10.94,10.96,10.65,10.66,130367
15-Mar-21,10.59,11.01,10.58,10.77,220417
12-Mar-21,10.77,10.85,10.51,10.51,53605
11-Mar-21,10.48,10.77,10.30,10.73,142284
10-Mar-21,10.10,10.20,9.86,10.20,87013
09-Mar-21,9.72,10.05,9.71,9.83,87202
08-Mar-21,10.03,10.33,9.85,9.91,121995
05-Mar-21,10.30,11.20,10.00,10.28,1669655
04-Mar-21,10.00,10.21,9.89,10.02,105024
03-Mar-21,9.90,10.09,9.65,9.90,581009
02-Mar-21,10.32,10.33,9.59,10.01,663928
01-Mar-21,10.40,10.45,10.20,10.20,240062
26-Feb-21,10.28,10.76,10.02,10.51,259910
25-Feb-21,10.81,10.94,10.34,10.45,362471
24-Feb-21,10.98,10.98,10.84,10.84,74994
23-Feb-21,10.74,10.82,10.66,10.80,193959
22-Feb-21,10.85,10.94,10.58,10.74,481741
19-Feb-21,10.85,11.02,10.85,10.95,177834
18-Feb-21,10.89,11.03,10.80,10.98,478384
17-Feb-21,11.20,11.24,10.91,10.96,29685
12-Feb-21,10.95,11.04,10.90,10.92,128588
11-Feb-21,10.84,10.95,10.75,10.95,80473
10-Feb-21,10.79,10.98,10.55,10.55,347577
09-Feb-21,10.81,11.10,10.81,11.01,376702
08-Feb-21,11.00,11.09,10.90,11.03,406486
05-Feb-21,11.10,11.10,10.90,10.96,520874
04-Feb-21,11.31,11.31,10.97,11.18,303214
03-Feb-21,11.16,11.31,11.10,11.29,105404
02-Feb-21,11.17,11.30,11.05,11.19,128598
01-Feb-21,10.99,11.44,10.99,11.11,129092
29-Jan-21,11.66,11.66,10.64,11.00,375950
28-Jan-21,11.19,11.69,10.82,11.66,355501
27-Jan-21,10.33,11.05,10.28,11.05,688762
26-Jan-21,11.23,11.40,10.16,10.16,436764
22-Jan-21,11.08,11.23,10.51,11.23,244403
21-Jan-21,11.03,11.20,10.86,11.16,233448
20-Jan-21,11.04,11.29,10.74,11.20,402977
19-Jan-21,11.19,11.21,11.05,11.12,328280
18-Jan-21,11.30,11.50,11.06,11.22,221678
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

*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
moedas e criptomoedas
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...