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
21/09/2021	0,00%	0,00	12,80	12,80	12,49	12,87	148K	40
20/09/2021	-3,03%	-0,40	12,80	12,87	12,56	12,92	524K	81
17/09/2021	0,84%	0,11	13,20	13,09	12,68	13,20	1M	129
16/09/2021	-0,08%	-0,01	13,09	13,09	12,90	13,10	360K	56
15/09/2021	1,87%	0,24	13,10	12,90	12,90	13,20	488K	72
14/09/2021	1,10%	0,14	12,86	12,71	12,53	12,90	333K	80
13/09/2021	2,42%	0,30	12,72	12,51	12,30	12,79	189K	43
10/09/2021	-2,89%	-0,37	12,42	12,78	12,42	13,13	674K	100
09/09/2021	-0,47%	-0,06	12,79	12,93	12,57	13,08	481K	79
08/09/2021	-2,06%	-0,27	12,85	12,90	12,75	13,18	522K	79
06/09/2021	0,69%	0,09	13,12	12,76	12,76	13,23	61K	22

03/09/2021	0,23%	0,03	13,03	12,86	12,81	13,19	266K	36
02/09/2021	-2,26%	-0,30	13,00	13,31	13,00	13,31	210K	59
01/09/2021	0,38%	0,05	13,30	13,35	13,20	13,40	373K	74
31/08/2021	0,61%	0,08	13,25	13,05	13,05	13,47	254K	78
30/08/2021	2,49%	0,32	13,17	12,86	12,86	13,20	495K	160
27/08/2021	0,08%	0,01	12,85	12,85	12,53	13,20	402K	89
26/08/2021	0,71%	0,09	12,84	12,60	12,41	12,84	156K	36
25/08/2021	3,66%	0,45	12,75	12,34	12,16	13,94	2M	940
24/08/2021	3,36%	0,40	12,30	11,90	11,89	12,30	767K	102
23/08/2021	-0,67%	-0,08	11,90	11,98	11,60	12,05	588K	114
20/08/2021	3,01%	0,35	11,98	11,90	11,61	12,19	562K	104
19/08/2021	1,13%	0,13	11,63	11,20	11,20	11,84	230K	69
18/08/2021	1,59%	0,18	11,50	11,24	11,01	11,50	312K	81
17/08/2021	-0,26%	-0,03	11,32	11,30	10,60	11,32	916K	206
16/08/2021	-7,20%	-0,88	11,35	12,06	10,72	12,19	804K	169
13/08/2021	-1,21%	-0,15	12,23	12,54	12,06	12,60	336K	73
12/08/2021	-3,36%	-0,43	12,38	12,80	12,13	12,80	677K	130
11/08/2021	-1,39%	-0,18	12,81	12,98	12,81	13,20	270K	67
10/08/2021	1,01%	0,13	12,99	13,00	12,75	13,00	239K	41
09/08/2021	1,66%	0,21	12,86	12,48	12,26	13,00	198K	95
06/08/2021	0,88%	0,11	12,65	12,54	12,50	12,72	215K	93
05/08/2021	-1,03%	-0,13	12,54	12,66	12,53	12,85	172K	83
04/08/2021	-1,40%	-0,18	12,67	12,68	12,55	12,78	261K	87
03/08/2021	-1,08%	-0,14	12,85	12,83	12,41	13,14	397K	117
02/08/2021	-0,08%	-0,01	12,99	13,15	12,95	13,15	140K	67
30/07/2021	-1,22%	-0,16	13,00	13,17	12,83	13,33	400K	151
29/07/2021	-1,13%	-0,15	13,16	13,22	13,15	13,43	249K	100
28/07/2021	-0,97%	-0,13	13,31	13,37	13,09	13,42	389K	109
27/07/2021	-0,67%	-0,09	13,44	13,50	13,06	13,50	298K	120
26/07/2021	-2,59%	-0,36	13,53	13,85	13,40	13,85	411K	165
23/07/2021	0,80%	0,11	13,89	13,80	13,68	14,00	406K	178
22/07/2021	2,07%	0,28	13,78	13,58	13,42	13,80	212K	89
21/07/2021	0,00%	0,00	13,50	13,59	13,28	13,59	193K	111
20/07/2021	1,50%	0,20	13,50	13,17	13,13	13,50	257K	70
19/07/2021	-2,21%	-0,30	13,30	13,35	13,10	13,56	272K	89
16/07/2021	0,82%	0,11	13,60	13,49	13,47	13,70	440K	109
15/07/2021	2,82%	0,37	13,49	13,12	12,80	13,49	226K	76
14/07/2021	-0,46%	-0,06	13,12	13,06	12,98	13,34	284K	179
13/07/2021	1,38%	0,18	13,18	13,03	13,01	13,20	88K	26
12/07/2021	2,04%	0,26	13,00	12,75	12,75	13,00	161K	42
08/07/2021	-0,08%	-0,01	12,74	12,50	12,50	12,74	53K	14
07/07/2021	1,67%	0,21	12,75	12,66	12,40	12,75	299K	65
06/07/2021	-1,18%	-0,15	12,54	12,70	12,53	12,75	38K	22
05/07/2021	0,16%	0,02	12,69	12,69	12,69	12,99	69K	32
02/07/2021	0,08%	0,01	12,67	12,66	12,66	12,92	32K	18
01/07/2021	-1,78%	-0,23	12,66	12,74	12,65	12,77	277K	106
30/06/2021	-0,92%	-0,12	12,89	12,99	12,70	12,99	182K	54
29/06/2021	0,62%	0,08	13,01	12,91	12,60	13,01	81K	45
28/06/2021	1,02%	0,13	12,93	12,90	12,23	12,93	2M	59
25/06/2021	-2,66%	-0,35	12,80	13,14	12,75	13,23	231K	60
24/06/2021	1,15%	0,15	13,15	13,21	12,81	13,28	387K	151
23/06/2021	-0,69%	-0,09	13,00	13,14	12,70	13,35	973K	85
22/06/2021	2,51%	0,32	13,09	12,84	12,47	13,09	273K	91
21/06/2021	0,47%	0,06	12,77	12,89	12,65	13,02	420K	199
18/06/2021	-1,93%	-0,25	12,71	12,90	12,48	12,90	387K	183
17/06/2021	-0,46%	-0,06	12,96	12,98	12,78	13,05	596K	223
16/06/2021	-0,69%	-0,09	13,02	13,16	12,75	13,21	702K	272
15/06/2021	0,77%	0,10	13,11	13,14	12,83	13,15	829K	192
14/06/2021	0,00%	0,00	13,01	13,22	13,01	13,25	525K	233
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	-	-	10,73	10,48	10,30	10,77	142K	55

Date,Open,High,Low,Close,Volume
21-Sep-21,12.80,12.87,12.49,12.80,147538
20-Sep-21,12.87,12.92,12.56,12.80,524185
17-Sep-21,13.09,13.20,12.68,13.20,1057630
16-Sep-21,13.09,13.10,12.90,13.09,360349
15-Sep-21,12.90,13.20,12.90,13.10,488498
14-Sep-21,12.71,12.90,12.53,12.86,332929
13-Sep-21,12.51,12.79,12.30,12.72,189278
10-Sep-21,12.78,13.13,12.42,12.42,674156
09-Sep-21,12.93,13.08,12.57,12.79,481392
08-Sep-21,12.90,13.18,12.75,12.85,522395
06-Sep-21,12.76,13.23,12.76,13.12,61342
03-Sep-21,12.86,13.19,12.81,13.03,265888
02-Sep-21,13.31,13.31,13.00,13.00,210474
01-Sep-21,13.35,13.40,13.20,13.30,373093
31-Aug-21,13.05,13.47,13.05,13.25,254328
30-Aug-21,12.86,13.20,12.86,13.17,495202
27-Aug-21,12.85,13.20,12.53,12.85,402281
26-Aug-21,12.60,12.84,12.41,12.84,155913
25-Aug-21,12.34,13.94,12.16,12.75,2283462
24-Aug-21,11.90,12.30,11.89,12.30,766645
23-Aug-21,11.98,12.05,11.60,11.90,587724
20-Aug-21,11.90,12.19,11.61,11.98,561888
19-Aug-21,11.20,11.84,11.20,11.63,229667
18-Aug-21,11.24,11.50,11.01,11.50,312245
17-Aug-21,11.30,11.32,10.60,11.32,916451
16-Aug-21,12.06,12.19,10.72,11.35,804293
13-Aug-21,12.54,12.60,12.06,12.23,336103
12-Aug-21,12.80,12.80,12.13,12.38,676842
11-Aug-21,12.98,13.20,12.81,12.81,269861
10-Aug-21,13.00,13.00,12.75,12.99,238796
09-Aug-21,12.48,13.00,12.26,12.86,197527
06-Aug-21,12.54,12.72,12.50,12.65,214981
05-Aug-21,12.66,12.85,12.53,12.54,171818
04-Aug-21,12.68,12.78,12.55,12.67,260969
03-Aug-21,12.83,13.14,12.41,12.85,397343
02-Aug-21,13.15,13.15,12.95,12.99,139731
30-Jul-21,13.17,13.33,12.83,13.00,400401
29-Jul-21,13.22,13.43,13.15,13.16,248721
28-Jul-21,13.37,13.42,13.09,13.31,389466
27-Jul-21,13.50,13.50,13.06,13.44,298175
26-Jul-21,13.85,13.85,13.40,13.53,410620
23-Jul-21,13.80,14.00,13.68,13.89,406400
22-Jul-21,13.58,13.80,13.42,13.78,211747
21-Jul-21,13.59,13.59,13.28,13.50,192562
20-Jul-21,13.17,13.50,13.13,13.50,257069
19-Jul-21,13.35,13.56,13.10,13.30,272272
16-Jul-21,13.49,13.70,13.47,13.60,439942
15-Jul-21,13.12,13.49,12.80,13.49,226012
14-Jul-21,13.06,13.34,12.98,13.12,284420
13-Jul-21,13.03,13.20,13.01,13.18,87799
12-Jul-21,12.75,13.00,12.75,13.00,161478
08-Jul-21,12.50,12.74,12.50,12.74,53420
07-Jul-21,12.66,12.75,12.40,12.75,298604
06-Jul-21,12.70,12.75,12.53,12.54,37963
05-Jul-21,12.69,12.99,12.69,12.69,69299
02-Jul-21,12.66,12.92,12.66,12.67,32030
01-Jul-21,12.74,12.77,12.65,12.66,277222
30-Jun-21,12.99,12.99,12.70,12.89,182337
29-Jun-21,12.91,13.01,12.60,13.01,81030
28-Jun-21,12.90,12.93,12.23,12.93,1763916
25-Jun-21,13.14,13.23,12.75,12.80,230964
24-Jun-21,13.21,13.28,12.81,13.15,386828
23-Jun-21,13.14,13.35,12.70,13.00,973492
22-Jun-21,12.84,13.09,12.47,13.09,272927
21-Jun-21,12.89,13.02,12.65,12.77,420372
18-Jun-21,12.90,12.90,12.48,12.71,386999
17-Jun-21,12.98,13.05,12.78,12.96,595818
16-Jun-21,13.16,13.21,12.75,13.02,702310
15-Jun-21,13.14,13.15,12.83,13.11,829476
14-Jun-21,13.22,13.25,13.01,13.01,524836
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RAPT3

cotações, gráficos e mais...