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
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	0,55%	0,05	9,20	9,14	9,02	9,20	109K	60
02/10/2023	-1,82%	-0,17	9,15	9,32	9,06	9,44	78K	64
29/09/2023	0,43%	0,04	9,32	9,28	9,22	9,45	45K	13
28/09/2023	0,43%	0,04	9,28	9,31	9,28	9,38	164K	21
27/09/2023	-0,11%	-0,01	9,24	9,22	9,22	9,42	134K	30
26/09/2023	-0,54%	-0,05	9,25	9,29	9,22	9,36	15K	11
25/09/2023	0,65%	0,06	9,30	9,31	9,30	9,31	5K	5
22/09/2023	-0,65%	-0,06	9,24	9,40	9,24	9,40	76K	22
21/09/2023	-1,69%	-0,16	9,30	9,40	9,30	9,47	177K	90
20/09/2023	-1,66%	-0,16	9,46	9,62	9,46	9,70	148K	64
19/09/2023	-0,52%	-0,05	9,62	9,66	9,58	9,70	46K	29
18/09/2023	-0,51%	-0,05	9,67	9,66	9,54	9,68	131K	59
15/09/2023	-0,31%	-0,03	9,72	9,68	9,60	9,72	128K	65
14/09/2023	0,72%	0,07	9,75	9,73	9,65	9,75	71K	32
13/09/2023	-0,72%	-0,07	9,68	9,74	9,68	9,83	318K	78
12/09/2023	0,62%	0,06	9,75	9,69	9,62	9,82	98K	32
11/09/2023	-0,51%	-0,05	9,69	9,80	9,66	9,83	76K	38
08/09/2023	-1,72%	-0,17	9,74	10,00	9,74	10,00	65K	25
06/09/2023	-0,60%	-0,06	9,91	9,97	9,91	10,07	55K	24
05/09/2023	-0,30%	-0,03	9,97	9,99	9,94	9,99	7K	5
04/09/2023	0,60%	0,06	10,00	10,08	9,84	10,08	49K	30
01/09/2023	3,33%	0,32	9,94	9,57	9,57	10,18	398K	125
31/08/2023	-2,14%	-0,21	9,62	9,77	9,51	9,77	118K	63
30/08/2023	-0,71%	-0,07	9,83	9,80	9,70	9,88	53K	25
29/08/2023	0,20%	0,02	9,90	9,86	9,80	9,93	22K	20
28/08/2023	-0,20%	-0,02	9,88	10,00	9,68	10,00	130K	52
25/08/2023	-0,80%	-0,08	9,90	10,00	9,88	10,00	5K	5
24/08/2023	0,60%	0,06	9,98	9,98	9,98	9,99	9K	5
23/08/2023	0,81%	0,08	9,92	9,88	9,88	10,09	102K	59
22/08/2023	2,07%	0,20	9,84	9,66	9,66	9,88	67K	51
21/08/2023	-0,92%	-0,09	9,64	9,66	9,54	9,66	102K	65
18/08/2023	-0,71%	-0,07	9,73	9,71	9,67	9,81	77K	57
17/08/2023	-0,10%	-0,01	9,80	9,82	9,73	9,84	70K	53
16/08/2023	-0,61%	-0,06	9,81	9,89	9,79	10,06	380K	345
15/08/2023	0,71%	0,07	9,87	9,78	9,73	10,02	248K	181
14/08/2023	-1,31%	-0,13	9,80	9,99	9,80	10,15	340K	239
11/08/2023	1,43%	0,14	9,93	9,78	9,78	9,99	103K	48
10/08/2023	-0,41%	-0,04	9,79	9,99	9,73	10,03	146K	69
09/08/2023	0,92%	0,09	9,83	9,82	9,74	9,88	217K	69
08/08/2023	-1,22%	-0,12	9,74	9,81	9,74	10,04	156K	85
07/08/2023	-0,50%	-0,05	9,86	9,93	9,85	9,98	217K	73
04/08/2023	1,12%	0,11	9,91	9,97	9,91	10,04	84K	58
03/08/2023	-3,92%	-0,40	9,80	10,24	9,80	10,39	612K	327
02/08/2023	2,31%	0,23	10,20	9,97	9,97	10,22	889K	154
01/08/2023	1,01%	0,10	9,97	9,88	9,85	9,99	54K	19
31/07/2023	-1,30%	-0,13	9,87	9,97	9,86	10,19	363K	143
28/07/2023	4,17%	0,40	10,00	9,61	9,61	10,00	544K	120
27/07/2023	-0,31%	-0,03	9,60	9,67	9,60	9,75	104K	43
26/07/2023	-1,23%	-0,12	9,63	9,74	9,51	9,75	160K	56
25/07/2023	-0,51%	-0,05	9,75	9,87	9,75	9,91	178K	54
24/07/2023	-3,35%	-0,34	9,80	9,77	9,72	9,88	175K	67
21/07/2023	0,80%	0,08	10,14	10,06	9,97	10,20	363K	114
20/07/2023	2,24%	0,22	10,06	9,91	9,85	10,09	376K	132
19/07/2023	1,03%	0,10	9,84	9,97	9,76	9,99	184K	90
18/07/2023	-1,12%	-0,11	9,74	9,90	9,74	9,95	269K	71
17/07/2023	-1,40%	-0,14	9,85	9,91	9,85	10,00	75K	24
14/07/2023	-1,48%	-0,15	9,99	10,14	9,80	10,14	90K	43
13/07/2023	1,71%	0,17	10,14	9,98	9,98	10,37	305K	88
12/07/2023	0,50%	0,05	9,97	9,93	9,89	9,99	35K	20
11/07/2023	-0,80%	-0,08	9,92	9,85	9,73	9,92	58K	27
10/07/2023	0,00%	0,00	10,00	9,98	9,94	10,05	265K	55
07/07/2023	1,83%	0,18	10,00	9,83	9,83	10,00	214K	57
06/07/2023	0,51%	0,05	9,82	9,79	9,79	9,85	22K	12
05/07/2023	0,41%	0,04	9,77	9,81	9,77	9,90	19K	15
04/07/2023	-2,31%	-0,23	9,73	9,91	9,66	9,91	126K	53
03/07/2023	-0,40%	-0,04	9,96	10,13	9,92	10,26	217K	73
30/06/2023	2,56%	0,25	10,00	9,79	9,78	10,00	61K	40
29/06/2023	0,93%	0,09	9,75	9,75	9,75	9,99	63K	41
28/06/2023	-1,13%	-0,11	9,66	9,81	9,66	9,89	239K	43
27/06/2023	-0,31%	-0,03	9,77	9,79	9,76	9,85	10K	9
26/06/2023	-2,00%	-0,20	9,80	9,99	9,71	10,00	132K	78
23/06/2023	-0,10%	-0,01	10,00	10,01	9,95	10,05	40K	27
22/06/2023	0,60%	0,06	10,01	9,95	9,86	10,09	423K	136
21/06/2023	1,22%	0,12	9,95	9,83	9,83	10,07	276K	76
20/06/2023	-0,51%	-0,05	9,83	9,88	9,83	9,93	87K	35
19/06/2023	-0,20%	-0,02	9,88	9,79	9,77	9,89	39K	25
16/06/2023	1,12%	0,11	9,90	9,79	9,77	9,98	421K	63
15/06/2023	-0,61%	-0,06	9,79	9,85	9,70	9,85	356K	46
14/06/2023	1,76%	0,17	9,85	9,70	9,69	9,95	261K	95
13/06/2023	-1,33%	-0,13	9,68	9,85	9,67	9,91	153K	54
12/06/2023	-1,11%	-0,11	9,81	10,00	9,71	10,00	184K	80
09/06/2023	-0,50%	-0,05	9,92	10,12	9,92	10,21	280K	77
07/06/2023	4,40%	0,42	9,97	9,55	9,55	9,98	232K	82
06/06/2023	-0,21%	-0,02	9,55	9,80	9,41	9,80	125K	55
05/06/2023	2,03%	0,19	9,57	9,40	9,38	9,57	52K	23
02/06/2023	0,86%	0,08	9,38	9,30	9,30	9,53	117K	36
01/06/2023	1,20%	0,11	9,30	9,12	9,05	9,50	170K	79
31/05/2023	-0,11%	-0,01	9,19	9,07	9,04	9,23	48K	28
30/05/2023	0,33%	0,03	9,20	9,22	9,05	9,22	52K	28
29/05/2023	-2,76%	-0,26	9,17	9,32	9,04	9,32	107K	52
26/05/2023	1,84%	0,17	9,43	9,43	9,10	9,43	23K	22
25/05/2023	3,58%	0,32	9,26	8,99	8,99	9,26	241K	81
24/05/2023	-1,65%	-0,15	8,94	9,00	8,94	9,09	25K	10
23/05/2023	-	-	9,09	8,96	8,85	9,16	69K	39

Date,Open,High,Low,Close,Volume
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
02-Oct-23,9.32,9.44,9.06,9.15,78145
29-Sep-23,9.28,9.45,9.22,9.32,45084
28-Sep-23,9.31,9.38,9.28,9.28,163594
27-Sep-23,9.22,9.42,9.22,9.24,134153
26-Sep-23,9.29,9.36,9.22,9.25,14854
25-Sep-23,9.31,9.31,9.30,9.30,4652
22-Sep-23,9.40,9.40,9.24,9.24,76424
21-Sep-23,9.40,9.47,9.30,9.30,177158
20-Sep-23,9.62,9.70,9.46,9.46,148131
19-Sep-23,9.66,9.70,9.58,9.62,46335
18-Sep-23,9.66,9.68,9.54,9.67,130647
15-Sep-23,9.68,9.72,9.60,9.72,128161
14-Sep-23,9.73,9.75,9.65,9.75,70642
13-Sep-23,9.74,9.83,9.68,9.68,317645
12-Sep-23,9.69,9.82,9.62,9.75,97544
11-Sep-23,9.80,9.83,9.66,9.69,75761
08-Sep-23,10.00,10.00,9.74,9.74,64805
06-Sep-23,9.97,10.07,9.91,9.91,54998
05-Sep-23,9.99,9.99,9.94,9.97,6971
04-Sep-23,10.08,10.08,9.84,10.00,48968
01-Sep-23,9.57,10.18,9.57,9.94,398314
31-Aug-23,9.77,9.77,9.51,9.62,118428
30-Aug-23,9.80,9.88,9.70,9.83,52894
29-Aug-23,9.86,9.93,9.80,9.90,21730
28-Aug-23,10.00,10.00,9.68,9.88,130108
25-Aug-23,10.00,10.00,9.88,9.90,4959
24-Aug-23,9.98,9.99,9.98,9.98,8983
23-Aug-23,9.88,10.09,9.88,9.92,101581
22-Aug-23,9.66,9.88,9.66,9.84,67484
21-Aug-23,9.66,9.66,9.54,9.64,101509
18-Aug-23,9.71,9.81,9.67,9.73,76938
17-Aug-23,9.82,9.84,9.73,9.80,70451
16-Aug-23,9.89,10.06,9.79,9.81,379804
15-Aug-23,9.78,10.02,9.73,9.87,247592
14-Aug-23,9.99,10.15,9.80,9.80,340493
11-Aug-23,9.78,9.99,9.78,9.93,102742
10-Aug-23,9.99,10.03,9.73,9.79,146339
09-Aug-23,9.82,9.88,9.74,9.83,217450
08-Aug-23,9.81,10.04,9.74,9.74,156174
07-Aug-23,9.93,9.98,9.85,9.86,216924
04-Aug-23,9.97,10.04,9.91,9.91,84042
03-Aug-23,10.24,10.39,9.80,9.80,611760
02-Aug-23,9.97,10.22,9.97,10.20,889119
01-Aug-23,9.88,9.99,9.85,9.97,54466
31-Jul-23,9.97,10.19,9.86,9.87,362717
28-Jul-23,9.61,10.00,9.61,10.00,543923
27-Jul-23,9.67,9.75,9.60,9.60,104191
26-Jul-23,9.74,9.75,9.51,9.63,159833
25-Jul-23,9.87,9.91,9.75,9.75,177910
24-Jul-23,9.77,9.88,9.72,9.80,175166
21-Jul-23,10.06,10.20,9.97,10.14,363319
20-Jul-23,9.91,10.09,9.85,10.06,375594
19-Jul-23,9.97,9.99,9.76,9.84,184107
18-Jul-23,9.90,9.95,9.74,9.74,269409
17-Jul-23,9.91,10.00,9.85,9.85,74690
14-Jul-23,10.14,10.14,9.80,9.99,90281
13-Jul-23,9.98,10.37,9.98,10.14,305107
12-Jul-23,9.93,9.99,9.89,9.97,34811
11-Jul-23,9.85,9.92,9.73,9.92,58068
10-Jul-23,9.98,10.05,9.94,10.00,264887
07-Jul-23,9.83,10.00,9.83,10.00,213743
06-Jul-23,9.79,9.85,9.79,9.82,21642
05-Jul-23,9.81,9.90,9.77,9.77,18668
04-Jul-23,9.91,9.91,9.66,9.73,126314
03-Jul-23,10.13,10.26,9.92,9.96,216798
30-Jun-23,9.79,10.00,9.78,10.00,60627
29-Jun-23,9.75,9.99,9.75,9.75,62990
28-Jun-23,9.81,9.89,9.66,9.66,238812
27-Jun-23,9.79,9.85,9.76,9.77,9803
26-Jun-23,9.99,10.00,9.71,9.80,131895
23-Jun-23,10.01,10.05,9.95,10.00,39972
22-Jun-23,9.95,10.09,9.86,10.01,423034
21-Jun-23,9.83,10.07,9.83,9.95,275525
20-Jun-23,9.88,9.93,9.83,9.83,86967
19-Jun-23,9.79,9.89,9.77,9.88,39300
16-Jun-23,9.79,9.98,9.77,9.90,420568
15-Jun-23,9.85,9.85,9.70,9.79,355635
14-Jun-23,9.70,9.95,9.69,9.85,260719
13-Jun-23,9.85,9.91,9.67,9.68,152516
12-Jun-23,10.00,10.00,9.71,9.81,183642
09-Jun-23,10.12,10.21,9.92,9.92,279704
07-Jun-23,9.55,9.98,9.55,9.97,232147
06-Jun-23,9.80,9.80,9.41,9.55,124982
05-Jun-23,9.40,9.57,9.38,9.57,52184
02-Jun-23,9.30,9.53,9.30,9.38,116582
01-Jun-23,9.12,9.50,9.05,9.30,170154
31-May-23,9.07,9.23,9.04,9.19,47531
30-May-23,9.22,9.22,9.05,9.20,52100
29-May-23,9.32,9.32,9.04,9.17,106820
26-May-23,9.43,9.43,9.10,9.43,23155
25-May-23,8.99,9.26,8.99,9.26,241306
24-May-23,9.00,9.09,8.94,8.94,25379
23-May-23,8.96,9.16,8.85,9.09,68568

*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