ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
04/07/20250,85%0,078,278,218,218,4032K22
03/07/20250,00%0,008,208,258,208,38205K37
02/07/2025-2,38%-0,208,208,358,208,40119K50
01/07/20252,07%0,178,408,458,288,5896K41
27/06/20250,86%0,078,238,118,118,3054K20
26/06/2025-1,33%-0,118,168,168,128,3245K26
25/06/20251,35%0,118,278,288,178,3219K11
24/06/20250,12%0,018,168,268,168,2778K28
23/06/2025-1,81%-0,158,158,498,108,4934K23
20/06/2025-1,78%-0,158,308,278,198,4577K40
18/06/20250,72%0,068,458,588,168,58238K88
17/06/2025-0,71%-0,068,398,358,258,56132K43
16/06/20255,23%0,428,458,198,198,601M131
13/06/2025-0,25%-0,028,038,107,908,142M75
12/06/2025-0,25%-0,028,058,077,948,1736K36
11/06/20250,88%0,078,078,007,908,0745K19
10/06/20250,00%0,008,008,168,008,16136K26
09/06/2025-1,84%-0,158,008,267,958,26211K128
06/06/2025-0,12%-0,018,157,957,958,2940K29
05/06/2025-1,57%-0,138,168,318,028,3298K33
04/06/20250,61%0,058,298,178,178,43154K43
03/06/20251,73%0,148,247,927,928,27325K45
02/06/20251,00%0,088,107,887,858,12337K54
30/05/20253,22%0,258,027,737,738,10887K102
29/05/2025-1,77%-0,147,777,807,727,9090K45
28/05/20250,76%0,067,917,817,607,99272K90
27/05/20251,03%0,087,857,777,747,902M118
26/05/20251,44%0,117,777,717,717,7736K15
23/05/20250,39%0,037,667,677,517,7168K49
22/05/20251,06%0,087,637,507,487,6950K35
21/05/2025-1,69%-0,137,557,687,417,72936K208
20/05/2025-1,29%-0,107,687,807,637,833M87
19/05/20251,17%0,097,787,687,687,9549K37
16/05/20251,45%0,117,697,617,607,80904K73
15/05/20251,47%0,117,587,557,507,60412K36
14/05/2025-3,11%-0,247,477,807,477,89312K142
13/05/20250,65%0,057,717,707,657,8179K64
12/05/2025-4,37%-0,357,668,007,618,00574K148
09/05/20252,04%0,168,017,667,618,01366K185
08/05/20251,16%0,097,857,907,838,00128K46
07/05/2025-2,39%-0,197,767,887,617,90129K63
06/05/20251,53%0,127,957,987,907,9854K23
05/05/2025-1,26%-0,107,837,957,827,9954K34
02/05/2025-3,29%-0,277,938,157,748,211M610
30/04/2025-1,20%-0,108,208,438,208,49184K44
29/04/2025-0,95%-0,088,308,448,308,4737K23
28/04/20250,96%0,088,388,238,238,5159K36
25/04/2025-1,66%-0,148,308,308,298,5092K44
24/04/20251,32%0,118,448,298,208,44245K71
23/04/20251,09%0,098,338,048,048,3473K31
22/04/20252,23%0,188,248,118,058,2579K38
17/04/20251,26%0,108,068,087,998,0887K30
16/04/2025-1,85%-0,157,967,967,968,0924K20
15/04/20253,97%0,318,117,887,858,26129K65
14/04/2025-0,38%-0,037,807,847,737,91188K90
11/04/20250,38%0,037,837,867,577,86341K133
10/04/2025-3,11%-0,257,808,057,758,13121K57
09/04/20250,88%0,078,057,857,818,10237K70
08/04/20251,66%0,137,987,957,878,46371K122
07/04/2025-1,26%-0,107,857,797,557,89131K70
04/04/20251,02%0,087,957,887,687,99616K346
03/04/2025-0,63%-0,057,878,097,878,10184K64
02/04/2025-1,12%-0,097,927,967,888,0397K44
01/04/2025-0,37%-0,038,017,947,858,17233K90
31/03/2025-0,50%-0,048,048,107,778,20264K111
28/03/2025-4,49%-0,388,088,458,048,46228K114
27/03/20250,24%0,028,468,448,448,6166K52
26/03/2025-1,86%-0,168,448,608,448,80142K78
25/03/20250,94%0,088,608,558,558,7552K27
24/03/2025-1,96%-0,178,528,698,468,7384K41
21/03/20252,36%0,208,698,478,418,69122K59
20/03/2025-3,52%-0,318,498,808,478,80268K106
19/03/20253,04%0,268,808,638,638,8077K34
18/03/2025-2,73%-0,248,548,558,548,8094K45
17/03/20251,62%0,148,788,648,478,81329K72
14/03/20253,72%0,318,648,408,358,64111K27
13/03/2025-0,83%-0,078,338,318,278,37107K33
12/03/20251,69%0,148,408,388,288,4060K28
11/03/2025-2,59%-0,228,268,488,228,48127K47
10/03/20251,68%0,148,488,488,328,4887K20
07/03/20250,72%0,068,348,288,218,48201K61
06/03/2025-0,84%-0,078,288,388,258,41130K60
05/03/20250,60%0,058,358,168,068,3548K36
28/02/20250,12%0,018,308,188,158,3032K22
27/02/20251,47%0,128,298,178,108,29101K40
26/02/2025-1,57%-0,138,178,308,178,34138K50
25/02/20251,47%0,128,308,288,208,3047K16
24/02/2025-1,09%-0,098,188,288,188,52130K54
21/02/2025-1,08%-0,098,278,418,278,4394K31
20/02/2025-1,07%-0,098,368,558,338,56218K59
19/02/2025-5,59%-0,508,458,918,458,91325K139
18/02/20253,59%0,318,958,658,488,95216K53
17/02/20251,17%0,108,648,548,438,64207K76
14/02/20252,89%0,248,548,298,228,54321K75
13/02/20250,61%0,058,308,198,148,3059K16
12/02/2025-1,20%-0,108,258,318,148,3113K14
11/02/20254,24%0,348,358,087,998,35158K63
10/02/20252,69%0,218,017,877,858,0271K37
07/02/2025-0,51%-0,047,807,987,658,05173K105
06/02/2025-3,45%-0,287,848,117,848,11448K125
05/02/20250,25%0,028,128,127,938,1244K42
04/02/2025-1,10%-0,098,108,157,988,1559K57
03/02/20252,38%0,198,197,957,958,1930K24
31/01/2025-0,25%-0,028,007,997,918,13226K89
30/01/20253,22%0,258,027,867,848,23708K146
29/01/2025-1,15%-0,097,777,897,777,8986K48
28/01/2025-0,63%-0,057,867,897,857,9567K30
27/01/20250,25%0,027,917,937,887,98139K55
24/01/20250,64%0,057,897,847,847,98152K92
23/01/2025-3,09%-0,257,848,027,658,02319K114
22/01/20252,02%0,168,097,967,948,28268K109
21/01/20252,85%0,227,937,637,597,93310K117
20/01/20253,35%0,257,717,587,367,71233K81
17/01/2025-1,84%-0,147,467,607,357,71433K177
16/01/2025-5,00%-0,407,607,877,587,88454K161
15/01/20254,71%0,368,007,657,598,00233K107
14/01/2025-1,42%-0,117,647,867,557,86366K118
13/01/2025-2,76%-0,227,757,967,758,00352K136
10/01/2025-2,92%-0,247,978,277,968,27243K115
09/01/2025-1,68%-0,148,218,318,158,36292K123
08/01/20250,36%0,038,358,338,238,38171K49
07/01/2025-1,89%-0,168,328,438,188,53503K183
06/01/20253,41%0,288,488,158,128,48464K124
03/01/2025-2,96%-0,258,208,538,168,53120K71
02/01/20252,80%0,238,458,218,068,45259K61
30/12/20240,12%0,018,228,308,188,32105K51
27/12/2024-0,97%-0,088,218,308,178,3243K29
26/12/20241,47%0,128,298,158,158,3062K28
23/12/2024-3,31%-0,288,178,328,158,52150K57
20/12/20240,48%0,048,458,208,208,45195K72
19/12/20241,94%0,168,418,458,238,45126K46
18/12/2024-3,06%-0,268,258,548,258,63238K90
17/12/2024-1,73%-0,158,518,638,518,65160K77
16/12/2024--8,668,648,528,66108K51


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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 tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar