papéis
login
mais

Cotação atual, histórico e gráfico do papel: RAPT3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: rapt3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
09/04/20211,27%0,1411,1411,0010,8711,1447K22
08/04/20214,56%0,4811,0010,5310,5311,00192K75
07/04/2021-2,59%-0,2810,5210,8010,5110,83143K54
06/04/20214,45%0,4610,8010,4910,4310,80125K53
05/04/20210,68%0,0710,3410,3910,3310,4955K27
01/04/2021-4,02%-0,4310,2710,6810,2510,70226K111
31/03/2021-1,83%-0,2010,7010,9810,7010,982M96
30/03/20210,00%0,0010,9010,9010,8111,0053K30
29/03/2021-0,91%-0,1010,9011,4910,8011,49333K48
26/03/20210,46%0,0511,0010,9010,8511,1069K31
25/03/2021-0,18%-0,0210,9510,8810,6611,1324K18
24/03/2021-2,49%-0,2810,9711,1810,9111,35131K52
23/03/2021-0,44%-0,0511,2511,2611,2011,40153K61
22/03/20211,35%0,1511,3011,2911,2611,48163K66
19/03/20214,69%0,5011,1510,9510,7911,20472K133
18/03/2021-3,27%-0,3610,6511,0110,6511,0371K25
17/03/20213,28%0,3511,0110,6210,6211,04132K52
16/03/2021-1,02%-0,1110,6610,9410,6510,96130K37
15/03/20212,47%0,2610,7710,5910,5811,01220K105
12/03/2021-2,05%-0,2210,5110,7710,5110,8554K29
11/03/20215,20%0,5310,7310,4810,3010,77142K55
10/03/20213,76%0,3710,2010,109,8610,2087K40
09/03/2021-0,81%-0,089,839,729,7110,0587K47
08/03/2021-3,60%-0,379,9110,039,8510,33122K77
05/03/20212,59%0,2610,2810,3010,0011,202M248
04/03/20211,21%0,1210,0210,009,8910,21105K39
03/03/2021-1,10%-0,119,909,909,6510,09581K127
02/03/2021-1,86%-0,1910,0110,329,5910,33664K345
01/03/2021-2,95%-0,3110,2010,4010,2010,45240K114
26/02/20210,57%0,0610,5110,2810,0210,76260K161
25/02/2021-3,60%-0,3910,4510,8110,3410,94362K70
24/02/20210,37%0,0410,8410,9810,8410,9875K28
23/02/20210,56%0,0610,8010,7410,6610,82194K59
22/02/2021-1,92%-0,2110,7410,8510,5810,94482K100
19/02/2021-0,27%-0,0310,9510,8510,8511,02178K45
18/02/20210,18%0,0210,9810,8910,8011,03478K110
17/02/20210,37%0,0410,9611,2010,9111,2430K23
12/02/2021-0,27%-0,0310,9210,9510,9011,04129K42
11/02/20213,79%0,4010,9510,8410,7510,9580K35
10/02/2021-4,18%-0,4610,5510,7910,5510,98348K163
09/02/2021-0,18%-0,0211,0110,8110,8111,10377K246
08/02/20210,64%0,0711,0311,0010,9011,09406K160
05/02/2021-1,97%-0,2210,9611,1010,9011,10521K105
04/02/2021-0,97%-0,1111,1811,3110,9711,31303K96
03/02/20210,89%0,1011,2911,1611,1011,31105K55
02/02/20210,72%0,0811,1911,1711,0511,30129K76
01/02/20211,00%0,1111,1110,9910,9911,44129K79
29/01/2021-5,66%-0,6611,0011,6610,6411,66376K161
28/01/20215,52%0,6111,6611,1910,8211,69356K200
27/01/20218,76%0,8911,0510,3310,2811,05689K262
26/01/2021-9,53%-1,0710,1611,2310,1611,40437K160
22/01/20210,63%0,0711,2311,0810,5111,23244K151
21/01/2021-0,36%-0,0411,1611,0310,8611,20233K126
20/01/20210,72%0,0811,2011,0410,7411,29403K155
19/01/2021-0,89%-0,1011,1211,1911,0511,21328K109
18/01/2021-0,18%-0,0211,2211,3011,0611,50222K109
15/01/2021-1,75%-0,2011,2411,1211,1211,36313K106
14/01/20212,60%0,2911,4411,1511,1011,47264K87
13/01/2021-1,15%-0,1311,1511,3311,0211,3752K34
12/01/20211,35%0,1511,2811,0311,0011,32114K51
11/01/2021-0,36%-0,0411,1311,1910,8511,22138K68
08/01/2021-0,98%-0,1111,1711,1711,1111,37127K72
07/01/20211,17%0,1311,2811,1511,1311,43215K68
06/01/20210,63%0,0711,1511,0810,8511,34259K108
05/01/2021-3,15%-0,3611,0811,4310,9111,43153K68
04/01/2021-2,22%-0,2611,4411,9011,1112,20632K179
30/12/2020-0,93%-0,1111,7012,1611,7013,26629K131
29/12/20202,79%0,3211,8111,4911,4511,89104K49
28/12/20200,97%0,1111,4911,5011,3011,60272K84
23/12/2020-0,18%-0,0211,3811,4711,2511,47136K56
22/12/20200,18%0,0211,4011,5211,1511,72299K126
21/12/2020-4,37%-0,5211,3810,3210,3211,73866K201
18/12/20200,68%0,0811,9012,0311,9012,0568K41
17/12/2020-1,01%-0,1211,8212,0011,8012,09202K89
16/12/20202,93%0,3411,9411,8811,6012,21275K118
15/12/2020-0,85%-0,1011,6011,6911,3111,71120K41
14/12/20202,54%0,2911,7011,6411,5011,88222K44
11/12/2020-0,61%-0,0711,4111,4911,4111,64128K39
10/12/20201,23%0,1411,4811,2411,0311,59103K35
09/12/2020-1,22%-0,1411,3411,6411,2311,88214K72
08/12/2020-1,63%-0,1911,4811,6511,3511,68219K55
07/12/20205,71%0,6311,6711,0511,0011,83649K189
04/12/20200,82%0,0911,0411,2810,9111,2817K9
03/12/2020-0,09%-0,0110,9510,9610,9511,2676K27
02/12/20200,74%0,0810,9610,9510,8810,9631K12
01/12/2020-0,91%-0,1010,8810,6510,6511,28138K54
30/11/2020-2,49%-0,2810,9811,1010,8611,31129K58
27/11/2020-1,14%-0,1311,2611,4011,0311,48246K60
26/11/20200,09%0,0111,3911,3811,3211,43104K40
25/11/20201,61%0,1811,3811,2511,2511,50326K82
24/11/20204,38%0,4711,2010,8710,8711,35390K117
23/11/20200,75%0,0810,7310,6510,6510,93164K45
20/11/20200,19%0,0210,6510,8010,6411,0796K39
19/11/2020-1,12%-0,1210,6310,6610,6010,7447K25
18/11/2020-1,74%-0,1910,7510,9210,7410,9216K10
17/11/20202,72%0,2910,9410,6510,3010,9472K31
16/11/2020-1,84%-0,2010,6510,8510,4910,8557K35
13/11/20201,40%0,1510,8510,7210,7211,06159K61
12/11/2020-1,38%-0,1510,7010,8510,4211,18177K65
11/11/2020-0,73%-0,0810,8510,9410,6010,9448K26
10/11/2020-3,02%-0,3410,9311,3010,8711,54257K90
09/11/20201,08%0,1211,2711,2811,0011,85225K74
06/11/20203,15%0,3411,1510,8110,5811,15319K100
05/11/20202,95%0,3110,8111,0510,8011,07250K70
04/11/20202,74%0,2810,5010,3410,1610,79301K86
03/11/20206,46%0,6210,229,719,7110,41170K70
30/10/2020-2,93%-0,299,609,689,509,7125K21
29/10/20202,17%0,219,8910,009,1510,0056K34
28/10/2020-3,30%-0,339,689,909,389,90145K65
27/10/20200,00%0,0010,019,889,8810,2366K47
26/10/2020-0,69%-0,0710,0110,1610,0110,2042K25
23/10/2020-4,91%-0,5210,0810,5910,0710,59286K162
22/10/2020-1,03%-0,1110,6010,7110,4010,7388K47
21/10/20202,78%0,2910,7110,6510,6511,10306K67
20/10/20200,87%0,0910,4210,5710,3610,6947K34
19/10/2020-2,09%-0,2210,3310,6510,3111,0063K32
16/10/2020-0,47%-0,0510,5510,6410,3110,6425K17
15/10/2020-0,47%-0,0510,6010,7110,5010,7125K16
14/10/20200,57%0,0610,6510,4010,4011,00212K36
13/10/2020-1,85%-0,2010,5910,7910,3510,79110K51
09/10/2020-1,01%-0,1110,7910,9110,7911,30142K46
08/10/20203,61%0,3810,9010,5010,4910,93103K42
07/10/20202,24%0,2310,5210,2910,1410,65234K50
06/10/20202,69%0,2710,2910,0610,0510,38132K86
05/10/20203,09%0,3010,029,709,6710,30178K113
02/10/2020-0,21%-0,029,729,749,639,8036K29
01/10/20201,99%0,199,749,499,499,75164K61
30/09/20203,13%0,299,559,169,159,5536K33
29/09/2020-1,38%-0,139,269,559,239,5528K18
28/09/2020-2,90%-0,289,399,799,319,99113K69
25/09/2020-1,53%-0,159,679,419,419,7412K11
24/09/20204,47%0,429,829,409,359,89131K86
23/09/2020-1,57%-0,159,409,559,409,5594K19
22/09/2020--9,559,669,339,72117K68


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito