Cotação atual, histórico e gráfico do papel: RAPT3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/07/2019 | 0,12% | 0,01 | 8,45 | 8,45 | 8,45 | 8,45 | 16K | 4 |
| 17/07/2019 | -0,71% | -0,06 | 8,44 | 8,47 | 8,44 | 8,52 | 128K | 43 |
| 16/07/2019 | 1,31% | 0,11 | 8,50 | 8,02 | 8,02 | 8,50 | 106K | 39 |
| 15/07/2019 | -0,12% | -0,01 | 8,39 | 8,36 | 8,36 | 8,39 | 15K | 8 |
| 12/07/2019 | -0,47% | -0,04 | 8,40 | 8,40 | 8,40 | 8,40 | 5K | 2 |
| 11/07/2019 | 0,60% | 0,05 | 8,44 | 8,43 | 8,39 | 8,44 | 33K | 18 |
| 10/07/2019 | 1,08% | 0,09 | 8,39 | 8,50 | 8,23 | 8,50 | 54K | 22 |
| 08/07/2019 | 0,00% | 0,00 | 8,30 | 8,42 | 8,30 | 8,50 | 214K | 85 |
| 05/07/2019 | 0,24% | 0,02 | 8,30 | 8,24 | 8,03 | 8,30 | 118K | 18 |
| 04/07/2019 | 4,02% | 0,32 | 8,28 | 8,03 | 8,03 | 8,29 | 47K | 29 |
| 03/07/2019 | 1,27% | 0,10 | 7,96 | 7,63 | 7,63 | 7,96 | 39K | 17 |
| 02/07/2019 | -1,87% | -0,15 | 7,86 | 8,01 | 7,65 | 8,01 | 118K | 47 |
| 01/07/2019 | 1,78% | 0,14 | 8,01 | 8,04 | 7,87 | 8,04 | 221K | 25 |
| 28/06/2019 | -1,99% | -0,16 | 7,87 | 8,41 | 7,87 | 8,41 | 395K | 79 |
| 27/06/2019 | 2,82% | 0,22 | 8,03 | 7,95 | 7,85 | 8,10 | 39K | 17 |
| 26/06/2019 | -0,51% | -0,04 | 7,81 | 7,84 | 7,81 | 8,00 | 74K | 19 |
| 25/06/2019 | 0,64% | 0,05 | 7,85 | 7,70 | 7,60 | 7,85 | 15K | 3 |
| 24/06/2019 | 2,63% | 0,20 | 7,80 | 7,76 | 7,55 | 7,85 | 38K | 21 |
| 21/06/2019 | -0,91% | -0,07 | 7,60 | 7,75 | 7,60 | 7,98 | 65K | 27 |
| 19/06/2019 | 0,92% | 0,07 | 7,67 | 7,58 | 7,57 | 7,70 | 37K | 12 |
| 18/06/2019 | 5,41% | 0,39 | 7,60 | 7,69 | 7,50 | 7,72 | 326K | 101 |
| 17/06/2019 | -2,44% | -0,18 | 7,21 | 7,38 | 7,21 | 7,38 | 3K | 4 |
| 14/06/2019 | -0,14% | -0,01 | 7,39 | 7,40 | 7,30 | 7,40 | 32K | 9 |
| 13/06/2019 | 0,54% | 0,04 | 7,40 | 7,21 | 7,21 | 8,70 | 232K | 68 |
| 12/06/2019 | 2,22% | 0,16 | 7,36 | 7,39 | 7,36 | 7,39 | 3K | 4 |
| 11/06/2019 | -2,31% | -0,17 | 7,20 | 7,37 | 7,20 | 7,37 | 19K | 9 |
| 10/06/2019 | -0,81% | -0,06 | 7,37 | 7,48 | 7,30 | 7,48 | 20K | 7 |
| 07/06/2019 | 3,63% | 0,26 | 7,43 | 7,10 | 6,90 | 7,48 | 68K | 38 |
| 06/06/2019 | 1,27% | 0,09 | 7,17 | 7,00 | 7,00 | 7,17 | 35K | 25 |
| 05/06/2019 | -0,42% | -0,03 | 7,08 | 7,10 | 7,08 | 7,10 | 2K | 2 |
| 04/06/2019 | 1,57% | 0,11 | 7,11 | 7,00 | 7,00 | 7,11 | 6K | 7 |
| 03/06/2019 | -1,27% | -0,09 | 7,00 | 6,82 | 6,82 | 7,00 | 8K | 8 |
| 31/05/2019 | -1,25% | -0,09 | 7,09 | 7,09 | 7,08 | 7,09 | 6K | 3 |
| 30/05/2019 | 4,82% | 0,33 | 7,18 | 6,85 | 6,85 | 7,18 | 6K | 4 |
| 29/05/2019 | 0,29% | 0,02 | 6,85 | 6,89 | 6,84 | 6,95 | 73K | 14 |
| 28/05/2019 | 0,00% | 0,00 | 6,83 | 6,92 | 6,83 | 7,00 | 31K | 10 |
| 27/05/2019 | 0,44% | 0,03 | 6,83 | 6,90 | 6,83 | 6,90 | 23K | 6 |
| 24/05/2019 | -0,58% | -0,04 | 6,80 | 6,80 | 6,70 | 6,80 | 7K | 8 |
| 23/05/2019 | 3,01% | 0,20 | 6,84 | 6,84 | 6,80 | 6,84 | 2K | 3 |
| 22/05/2019 | -2,35% | -0,16 | 6,64 | 6,80 | 6,64 | 6,80 | 25K | 15 |
| 21/05/2019 | 3,34% | 0,22 | 6,80 | 6,71 | 6,60 | 6,81 | 19K | 8 |
| 20/05/2019 | 4,44% | 0,28 | 6,58 | 6,30 | 6,30 | 6,58 | 73K | 23 |
| 17/05/2019 | -3,08% | -0,20 | 6,30 | 6,45 | 6,30 | 6,54 | 27K | 29 |
| 16/05/2019 | -2,99% | -0,20 | 6,50 | 6,90 | 6,41 | 6,90 | 31K | 26 |
| 15/05/2019 | -2,90% | -0,20 | 6,70 | 6,70 | 6,50 | 6,80 | 45K | 19 |
| 14/05/2019 | 1,47% | 0,10 | 6,90 | 6,80 | 6,80 | 6,98 | 38K | 25 |
| 13/05/2019 | -5,69% | -0,41 | 6,80 | 7,21 | 6,80 | 7,35 | 93K | 51 |
| 10/05/2019 | -1,50% | -0,11 | 7,21 | 7,18 | 7,18 | 7,46 | 40K | 22 |
| 09/05/2019 | 0,00% | 0,00 | 7,32 | 7,32 | 7,32 | 7,32 | 732 | 1 |
| 08/05/2019 | 2,52% | 0,18 | 7,32 | 7,38 | 7,31 | 7,38 | 12K | 8 |
| 07/05/2019 | -1,11% | -0,08 | 7,14 | 7,29 | 7,01 | 7,29 | 5K | 6 |
| 06/05/2019 | 0,00% | 0,00 | 7,22 | 7,36 | 7,09 | 7,36 | 8K | 9 |
| 03/05/2019 | 3,14% | 0,22 | 7,22 | 7,03 | 7,03 | 7,37 | 87K | 29 |
| 02/05/2019 | 0,00% | 0,00 | 7,00 | 6,90 | 6,90 | 7,00 | 16K | 12 |
| 30/04/2019 | -0,71% | -0,05 | 7,00 | 7,05 | 6,97 | 7,05 | 32K | 24 |
| 29/04/2019 | 0,28% | 0,02 | 7,05 | 7,05 | 7,04 | 7,08 | 16K | 12 |
| 26/04/2019 | 0,00% | 0,00 | 7,03 | 7,29 | 7,03 | 7,34 | 8K | 7 |
| 25/04/2019 | 0,00% | 0,00 | 7,03 | 7,03 | 7,03 | 7,05 | 43K | 9 |
| 24/04/2019 | -3,43% | -0,25 | 7,03 | 7,14 | 7,03 | 7,38 | 52K | 30 |
| 23/04/2019 | -2,02% | -0,15 | 7,28 | 7,27 | 7,27 | 7,30 | 31K | 5 |
| 22/04/2019 | 3,19% | 0,23 | 7,43 | 7,20 | 7,20 | 7,43 | 18K | 9 |
| 18/04/2019 | -0,28% | -0,02 | 7,20 | 7,19 | 7,13 | 7,39 | 59K | 27 |
| 17/04/2019 | -3,09% | -0,23 | 7,22 | 7,45 | 7,22 | 7,45 | 45K | 27 |
| 16/04/2019 | 2,05% | 0,15 | 7,45 | 7,44 | 7,22 | 7,45 | 32K | 13 |
| 15/04/2019 | 0,97% | 0,07 | 7,30 | 7,30 | 7,29 | 7,44 | 14K | 8 |
| 12/04/2019 | -0,69% | -0,05 | 7,23 | 7,23 | 7,23 | 7,25 | 7K | 8 |
| 11/04/2019 | -0,41% | -0,03 | 7,28 | 7,32 | 7,28 | 7,32 | 10K | 11 |
| 10/04/2019 | -1,88% | -0,14 | 7,31 | 7,45 | 7,31 | 7,45 | 7K | 5 |
| 09/04/2019 | -1,84% | -0,14 | 7,45 | 7,38 | 7,38 | 7,45 | 11K | 4 |
| 08/04/2019 | 1,07% | 0,08 | 7,59 | 7,56 | 7,56 | 7,60 | 29K | 19 |
| 05/04/2019 | -0,79% | -0,06 | 7,51 | 7,54 | 7,46 | 7,54 | 8K | 6 |
| 04/04/2019 | 1,61% | 0,12 | 7,57 | 7,45 | 7,45 | 7,57 | 3K | 3 |
| 03/04/2019 | 0,00% | 0,00 | 7,45 | 7,45 | 7,45 | 7,56 | 25K | 15 |
| 02/04/2019 | -0,67% | -0,05 | 7,45 | 7,47 | 7,40 | 7,47 | 16K | 15 |
| 01/04/2019 | 1,35% | 0,10 | 7,50 | 7,39 | 7,39 | 7,51 | 7K | 7 |
| 29/03/2019 | -1,07% | -0,08 | 7,40 | 7,48 | 7,40 | 7,55 | 22K | 11 |
| 28/03/2019 | -0,27% | -0,02 | 7,48 | 7,49 | 7,22 | 7,49 | 43K | 18 |
| 27/03/2019 | -3,85% | -0,30 | 7,50 | 7,65 | 7,50 | 7,65 | 43K | 21 |
| 26/03/2019 | 0,52% | 0,04 | 7,80 | 7,76 | 7,65 | 7,80 | 55K | 18 |
| 25/03/2019 | -1,27% | -0,10 | 7,76 | 7,77 | 7,76 | 7,83 | 97K | 19 |
| 22/03/2019 | 0,77% | 0,06 | 7,86 | 7,90 | 7,68 | 7,90 | 24K | 13 |
| 21/03/2019 | -2,50% | -0,20 | 7,80 | 7,98 | 7,61 | 8,00 | 60K | 27 |
| 20/03/2019 | 3,23% | 0,25 | 8,00 | 7,80 | 7,80 | 8,10 | 277K | 40 |
| 19/03/2019 | -1,02% | -0,08 | 7,75 | 7,72 | 7,66 | 7,91 | 37K | 22 |
| 18/03/2019 | 0,26% | 0,02 | 7,83 | 7,93 | 7,73 | 7,93 | 41K | 15 |
| 15/03/2019 | 0,39% | 0,03 | 7,81 | 7,80 | 7,75 | 7,81 | 23K | 11 |
| 14/03/2019 | -1,39% | -0,11 | 7,78 | 7,78 | 7,78 | 7,79 | 5K | 3 |
| 13/03/2019 | 0,25% | 0,02 | 7,89 | 7,76 | 7,76 | 7,90 | 28K | 11 |
| 12/03/2019 | -0,63% | -0,05 | 7,87 | 7,92 | 7,72 | 7,92 | 34K | 15 |
| 11/03/2019 | 2,59% | 0,20 | 7,92 | 7,74 | 7,74 | 7,95 | 72K | 30 |
| 08/03/2019 | 3,62% | 0,27 | 7,72 | 7,43 | 7,43 | 7,72 | 55K | 19 |
| 07/03/2019 | -0,40% | -0,03 | 7,45 | 7,50 | 7,45 | 7,50 | 10K | 12 |
| 06/03/2019 | 0,81% | 0,06 | 7,48 | 7,43 | 7,43 | 7,73 | 44K | 30 |
| 01/03/2019 | -3,13% | -0,24 | 7,42 | 7,69 | 7,42 | 7,69 | 200K | 53 |
| 28/02/2019 | -1,03% | -0,08 | 7,66 | 7,64 | 7,56 | 7,74 | 75K | 31 |
| 27/02/2019 | 1,18% | 0,09 | 7,74 | 7,80 | 7,74 | 7,80 | 29K | 10 |
| 26/02/2019 | 0,79% | 0,06 | 7,65 | 7,59 | 7,59 | 7,95 | 41K | 20 |
| 25/02/2019 | 3,41% | 0,25 | 7,59 | 7,60 | 7,50 | 7,67 | 62K | 43 |
| 22/02/2019 | -3,55% | -0,27 | 7,34 | 7,60 | 7,28 | 7,60 | 79K | 21 |
| 21/02/2019 | -1,17% | -0,09 | 7,61 | 7,70 | 7,61 | 7,70 | 8K | 6 |
| 20/02/2019 | -1,16% | -0,09 | 7,70 | 7,70 | 7,65 | 7,70 | 51K | 16 |
Date,Open,High,Low,Close,Volume
18-Jul-19,8.45,8.45,8.45,8.45,16055
17-Jul-19,8.47,8.52,8.44,8.44,128348
16-Jul-19,8.02,8.50,8.02,8.50,105737
15-Jul-19,8.36,8.39,8.36,8.39,15060
12-Jul-19,8.40,8.40,8.40,8.40,5040
11-Jul-19,8.43,8.44,8.39,8.44,32858
10-Jul-19,8.50,8.50,8.23,8.39,53983
08-Jul-19,8.42,8.50,8.30,8.30,213630
05-Jul-19,8.24,8.30,8.03,8.30,117615
04-Jul-19,8.03,8.29,8.03,8.28,47310
03-Jul-19,7.63,7.96,7.63,7.96,39155
02-Jul-19,8.01,8.01,7.65,7.86,118069
01-Jul-19,8.04,8.04,7.87,8.01,220809
28-Jun-19,8.41,8.41,7.87,7.87,395439
27-Jun-19,7.95,8.10,7.85,8.03,39095
26-Jun-19,7.84,8.00,7.81,7.81,74090
25-Jun-19,7.70,7.85,7.60,7.85,15450
24-Jun-19,7.76,7.85,7.55,7.80,37757
21-Jun-19,7.75,7.98,7.60,7.60,64908
19-Jun-19,7.58,7.70,7.57,7.67,36749
18-Jun-19,7.69,7.72,7.50,7.60,325706
17-Jun-19,7.38,7.38,7.21,7.21,2901
14-Jun-19,7.40,7.40,7.30,7.39,31748
13-Jun-19,7.21,8.70,7.21,7.40,231708
12-Jun-19,7.39,7.39,7.36,7.36,2950
11-Jun-19,7.37,7.37,7.20,7.20,19052
10-Jun-19,7.48,7.48,7.30,7.37,19965
07-Jun-19,7.10,7.48,6.90,7.43,67964
06-Jun-19,7.00,7.17,7.00,7.17,34513
05-Jun-19,7.10,7.10,7.08,7.08,2126
04-Jun-19,7.00,7.11,7.00,7.11,6352
03-Jun-19,6.82,7.00,6.82,7.00,7658
31-May-19,7.09,7.09,7.08,7.09,5667
30-May-19,6.85,7.18,6.85,7.18,6276
29-May-19,6.89,6.95,6.84,6.85,72642
28-May-19,6.92,7.00,6.83,6.83,30628
27-May-19,6.90,6.90,6.83,6.83,23319
24-May-19,6.80,6.80,6.70,6.80,6754
23-May-19,6.84,6.84,6.80,6.84,2048
22-May-19,6.80,6.80,6.64,6.64,24718
21-May-19,6.71,6.81,6.60,6.80,18821
20-May-19,6.30,6.58,6.30,6.58,73081
17-May-19,6.45,6.54,6.30,6.30,26905
16-May-19,6.90,6.90,6.41,6.50,30915
15-May-19,6.70,6.80,6.50,6.70,44850
14-May-19,6.80,6.98,6.80,6.90,37786
13-May-19,7.21,7.35,6.80,6.80,93251
10-May-19,7.18,7.46,7.18,7.21,40106
09-May-19,7.32,7.32,7.32,7.32,732
08-May-19,7.38,7.38,7.31,7.32,12462
07-May-19,7.29,7.29,7.01,7.14,5003
06-May-19,7.36,7.36,7.09,7.22,7874
03-May-19,7.03,7.37,7.03,7.22,86513
02-May-19,6.90,7.00,6.90,7.00,15970
30-Apr-19,7.05,7.05,6.97,7.00,31524
29-Apr-19,7.05,7.08,7.04,7.05,16221
26-Apr-19,7.29,7.34,7.03,7.03,8014
25-Apr-19,7.03,7.05,7.03,7.03,42892
24-Apr-19,7.14,7.38,7.03,7.03,51678
23-Apr-19,7.27,7.30,7.27,7.28,30567
22-Apr-19,7.20,7.43,7.20,7.43,18199
18-Apr-19,7.19,7.39,7.13,7.20,58948
17-Apr-19,7.45,7.45,7.22,7.22,45100
16-Apr-19,7.44,7.45,7.22,7.45,32318
15-Apr-19,7.30,7.44,7.29,7.30,13942
12-Apr-19,7.23,7.25,7.23,7.23,6518
11-Apr-19,7.32,7.32,7.28,7.28,10217
10-Apr-19,7.45,7.45,7.31,7.31,6607
09-Apr-19,7.38,7.45,7.38,7.45,11154
08-Apr-19,7.56,7.60,7.56,7.59,28844
05-Apr-19,7.54,7.54,7.46,7.51,7506
04-Apr-19,7.45,7.57,7.45,7.57,3004
03-Apr-19,7.45,7.56,7.45,7.45,24686
02-Apr-19,7.47,7.47,7.40,7.45,15603
01-Apr-19,7.39,7.51,7.39,7.50,7494
29-Mar-19,7.48,7.55,7.40,7.40,22476
28-Mar-19,7.49,7.49,7.22,7.48,42728
27-Mar-19,7.65,7.65,7.50,7.50,42890
26-Mar-19,7.76,7.80,7.65,7.80,54747
25-Mar-19,7.77,7.83,7.76,7.76,97337
22-Mar-19,7.90,7.90,7.68,7.86,24122
21-Mar-19,7.98,8.00,7.61,7.80,60056
20-Mar-19,7.80,8.10,7.80,8.00,277415
19-Mar-19,7.72,7.91,7.66,7.75,36723
18-Mar-19,7.93,7.93,7.73,7.83,41495
15-Mar-19,7.80,7.81,7.75,7.81,23385
14-Mar-19,7.78,7.79,7.78,7.78,4670
13-Mar-19,7.76,7.90,7.76,7.89,28271
12-Mar-19,7.92,7.92,7.72,7.87,33861
11-Mar-19,7.74,7.95,7.74,7.92,71529
08-Mar-19,7.43,7.72,7.43,7.72,55216
07-Mar-19,7.50,7.50,7.45,7.45,9729
06-Mar-19,7.43,7.73,7.43,7.48,43682
01-Mar-19,7.69,7.69,7.42,7.42,200406
28-Feb-19,7.64,7.74,7.56,7.66,75303
27-Feb-19,7.80,7.80,7.74,7.74,28689
26-Feb-19,7.59,7.95,7.59,7.65,41134
25-Feb-19,7.60,7.67,7.50,7.59,62145
22-Feb-19,7.60,7.60,7.28,7.34,78522
21-Feb-19,7.70,7.70,7.61,7.61,7664
20-Feb-19,7.70,7.70,7.65,7.70,50783
19-Feb-19,7.66,7.79,7.66,7.79,50783
18-Feb-19,7.45,7.78,7.45,7.65,50783
15-Feb-19,7.17,7.35,7.17,7.35,50783
14-Feb-19,7.23,7.26,7.16,7.20,50783
13-Feb-19,7.20,7.30,7.20,7.23,50783
12-Feb-19,7.29,7.29,7.20,7.20,50783
11-Feb-19,7.30,7.30,7.20,7.24,50783
08-Feb-19,7.26,7.35,7.25,7.30,50783
07-Feb-19,7.43,7.75,7.25,7.25,50783
06-Feb-19,7.62,7.62,7.43,7.43,50783
05-Feb-19,8.05,8.05,7.62,7.62,50783
04-Feb-19,8.00,8.00,7.50,7.70,50783
01-Feb-19,7.70,7.98,7.70,7.85,50783
31-Jan-19,7.49,7.60,7.46,7.60,50783
30-Jan-19,7.30,7.49,7.13,7.48,50783
29-Jan-19,7.17,7.38,7.02,7.35,50783
28-Jan-19,7.14,7.34,7.05,7.17,50783
24-Jan-19,7.00,7.24,7.00,7.15,50783
23-Jan-19,6.96,7.00,6.85,6.99,50783
22-Jan-19,6.80,6.91,6.69,6.78,50783
21-Jan-19,6.84,6.84,6.70,6.70,50783
18-Jan-19,6.48,6.48,6.42,6.42,50783
17-Jan-19,6.42,6.63,6.42,6.47,50783
16-Jan-19,6.60,6.70,6.45,6.45,50783
15-Jan-19,6.70,6.70,6.51,6.60,50783
14-Jan-19,6.65,6.75,6.60,6.75,50783
11-Jan-19,6.98,6.98,6.75,6.75,50783
10-Jan-19,6.80,6.85,6.80,6.85,50783
09-Jan-19,6.63,6.82,6.63,6.81,50783
08-Jan-19,6.71,6.71,6.62,6.62,50783
07-Jan-19,6.70,6.70,6.70,6.70,50783
04-Jan-19,6.74,6.74,6.74,6.74,50783
03-Jan-19,6.75,6.85,6.74,6.74,50783
*exoneração de responsabilidade