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
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	5,20%	0,53	10,73	10,48	10,30	10,77	142K	55
10/03/2021	3,76%	0,37	10,20	10,10	9,86	10,20	87K	40
09/03/2021	-0,81%	-0,08	9,83	9,72	9,71	10,05	87K	47
08/03/2021	-3,60%	-0,37	9,91	10,03	9,85	10,33	122K	77
05/03/2021	2,59%	0,26	10,28	10,30	10,00	11,20	2M	248
04/03/2021	1,21%	0,12	10,02	10,00	9,89	10,21	105K	39
03/03/2021	-1,10%	-0,11	9,90	9,90	9,65	10,09	581K	127
02/03/2021	-1,86%	-0,19	10,01	10,32	9,59	10,33	664K	345
01/03/2021	-2,95%	-0,31	10,20	10,40	10,20	10,45	240K	114
26/02/2021	0,57%	0,06	10,51	10,28	10,02	10,76	260K	161
25/02/2021	-3,60%	-0,39	10,45	10,81	10,34	10,94	362K	70
24/02/2021	0,37%	0,04	10,84	10,98	10,84	10,98	75K	28
23/02/2021	0,56%	0,06	10,80	10,74	10,66	10,82	194K	59
22/02/2021	-1,92%	-0,21	10,74	10,85	10,58	10,94	482K	100
19/02/2021	-0,27%	-0,03	10,95	10,85	10,85	11,02	178K	45
18/02/2021	0,18%	0,02	10,98	10,89	10,80	11,03	478K	110
17/02/2021	0,37%	0,04	10,96	11,20	10,91	11,24	30K	23
12/02/2021	-0,27%	-0,03	10,92	10,95	10,90	11,04	129K	42
11/02/2021	3,79%	0,40	10,95	10,84	10,75	10,95	80K	35
10/02/2021	-4,18%	-0,46	10,55	10,79	10,55	10,98	348K	163
09/02/2021	-0,18%	-0,02	11,01	10,81	10,81	11,10	377K	246
08/02/2021	0,64%	0,07	11,03	11,00	10,90	11,09	406K	160
05/02/2021	-1,97%	-0,22	10,96	11,10	10,90	11,10	521K	105
04/02/2021	-0,97%	-0,11	11,18	11,31	10,97	11,31	303K	96
03/02/2021	0,89%	0,10	11,29	11,16	11,10	11,31	105K	55
02/02/2021	0,72%	0,08	11,19	11,17	11,05	11,30	129K	76
01/02/2021	1,00%	0,11	11,11	10,99	10,99	11,44	129K	79
29/01/2021	-5,66%	-0,66	11,00	11,66	10,64	11,66	376K	161
28/01/2021	5,52%	0,61	11,66	11,19	10,82	11,69	356K	200
27/01/2021	8,76%	0,89	11,05	10,33	10,28	11,05	689K	262
26/01/2021	-9,53%	-1,07	10,16	11,23	10,16	11,40	437K	160
22/01/2021	0,63%	0,07	11,23	11,08	10,51	11,23	244K	151
21/01/2021	-0,36%	-0,04	11,16	11,03	10,86	11,20	233K	126
20/01/2021	0,72%	0,08	11,20	11,04	10,74	11,29	403K	155
19/01/2021	-0,89%	-0,10	11,12	11,19	11,05	11,21	328K	109
18/01/2021	-0,18%	-0,02	11,22	11,30	11,06	11,50	222K	109
15/01/2021	-1,75%	-0,20	11,24	11,12	11,12	11,36	313K	106
14/01/2021	2,60%	0,29	11,44	11,15	11,10	11,47	264K	87
13/01/2021	-1,15%	-0,13	11,15	11,33	11,02	11,37	52K	34
12/01/2021	1,35%	0,15	11,28	11,03	11,00	11,32	114K	51
11/01/2021	-0,36%	-0,04	11,13	11,19	10,85	11,22	138K	68
08/01/2021	-0,98%	-0,11	11,17	11,17	11,11	11,37	127K	72
07/01/2021	1,17%	0,13	11,28	11,15	11,13	11,43	215K	68
06/01/2021	0,63%	0,07	11,15	11,08	10,85	11,34	259K	108
05/01/2021	-3,15%	-0,36	11,08	11,43	10,91	11,43	153K	68
04/01/2021	-2,22%	-0,26	11,44	11,90	11,11	12,20	632K	179
30/12/2020	-0,93%	-0,11	11,70	12,16	11,70	13,26	629K	131
29/12/2020	2,79%	0,32	11,81	11,49	11,45	11,89	104K	49
28/12/2020	0,97%	0,11	11,49	11,50	11,30	11,60	272K	84
23/12/2020	-0,18%	-0,02	11,38	11,47	11,25	11,47	136K	56
22/12/2020	0,18%	0,02	11,40	11,52	11,15	11,72	299K	126
21/12/2020	-4,37%	-0,52	11,38	10,32	10,32	11,73	866K	201
18/12/2020	0,68%	0,08	11,90	12,03	11,90	12,05	68K	41
17/12/2020	-1,01%	-0,12	11,82	12,00	11,80	12,09	202K	89
16/12/2020	2,93%	0,34	11,94	11,88	11,60	12,21	275K	118
15/12/2020	-0,85%	-0,10	11,60	11,69	11,31	11,71	120K	41
14/12/2020	2,54%	0,29	11,70	11,64	11,50	11,88	222K	44
11/12/2020	-0,61%	-0,07	11,41	11,49	11,41	11,64	128K	39
10/12/2020	1,23%	0,14	11,48	11,24	11,03	11,59	103K	35
09/12/2020	-1,22%	-0,14	11,34	11,64	11,23	11,88	214K	72
08/12/2020	-1,63%	-0,19	11,48	11,65	11,35	11,68	219K	55
07/12/2020	5,71%	0,63	11,67	11,05	11,00	11,83	649K	189
04/12/2020	0,82%	0,09	11,04	11,28	10,91	11,28	17K	9
03/12/2020	-0,09%	-0,01	10,95	10,96	10,95	11,26	76K	27
02/12/2020	0,74%	0,08	10,96	10,95	10,88	10,96	31K	12
01/12/2020	-0,91%	-0,10	10,88	10,65	10,65	11,28	138K	54
30/11/2020	-2,49%	-0,28	10,98	11,10	10,86	11,31	129K	58
27/11/2020	-1,14%	-0,13	11,26	11,40	11,03	11,48	246K	60
26/11/2020	0,09%	0,01	11,39	11,38	11,32	11,43	104K	40
25/11/2020	1,61%	0,18	11,38	11,25	11,25	11,50	326K	82
24/11/2020	4,38%	0,47	11,20	10,87	10,87	11,35	390K	117
23/11/2020	0,75%	0,08	10,73	10,65	10,65	10,93	164K	45
20/11/2020	0,19%	0,02	10,65	10,80	10,64	11,07	96K	39
19/11/2020	-1,12%	-0,12	10,63	10,66	10,60	10,74	47K	25
18/11/2020	-1,74%	-0,19	10,75	10,92	10,74	10,92	16K	10
17/11/2020	2,72%	0,29	10,94	10,65	10,30	10,94	72K	31
16/11/2020	-1,84%	-0,20	10,65	10,85	10,49	10,85	57K	35
13/11/2020	1,40%	0,15	10,85	10,72	10,72	11,06	159K	61
12/11/2020	-1,38%	-0,15	10,70	10,85	10,42	11,18	177K	65
11/11/2020	-0,73%	-0,08	10,85	10,94	10,60	10,94	48K	26
10/11/2020	-3,02%	-0,34	10,93	11,30	10,87	11,54	257K	90
09/11/2020	1,08%	0,12	11,27	11,28	11,00	11,85	225K	74
06/11/2020	3,15%	0,34	11,15	10,81	10,58	11,15	319K	100
05/11/2020	2,95%	0,31	10,81	11,05	10,80	11,07	250K	70
04/11/2020	2,74%	0,28	10,50	10,34	10,16	10,79	301K	86
03/11/2020	6,46%	0,62	10,22	9,71	9,71	10,41	170K	70
30/10/2020	-2,93%	-0,29	9,60	9,68	9,50	9,71	25K	21
29/10/2020	2,17%	0,21	9,89	10,00	9,15	10,00	56K	34
28/10/2020	-3,30%	-0,33	9,68	9,90	9,38	9,90	145K	65
27/10/2020	0,00%	0,00	10,01	9,88	9,88	10,23	66K	47
26/10/2020	-0,69%	-0,07	10,01	10,16	10,01	10,20	42K	25
23/10/2020	-4,91%	-0,52	10,08	10,59	10,07	10,59	286K	162
22/10/2020	-1,03%	-0,11	10,60	10,71	10,40	10,73	88K	47
21/10/2020	2,78%	0,29	10,71	10,65	10,65	11,10	306K	67
20/10/2020	0,87%	0,09	10,42	10,57	10,36	10,69	47K	34
19/10/2020	-2,09%	-0,22	10,33	10,65	10,31	11,00	63K	32
16/10/2020	-0,47%	-0,05	10,55	10,64	10,31	10,64	25K	17
15/10/2020	-0,47%	-0,05	10,60	10,71	10,50	10,71	25K	16
14/10/2020	0,57%	0,06	10,65	10,40	10,40	11,00	212K	36
13/10/2020	-1,85%	-0,20	10,59	10,79	10,35	10,79	110K	51
09/10/2020	-1,01%	-0,11	10,79	10,91	10,79	11,30	142K	46
08/10/2020	3,61%	0,38	10,90	10,50	10,49	10,93	103K	42
07/10/2020	2,24%	0,23	10,52	10,29	10,14	10,65	234K	50
06/10/2020	2,69%	0,27	10,29	10,06	10,05	10,38	132K	86
05/10/2020	3,09%	0,30	10,02	9,70	9,67	10,30	178K	113
02/10/2020	-0,21%	-0,02	9,72	9,74	9,63	9,80	36K	29
01/10/2020	1,99%	0,19	9,74	9,49	9,49	9,75	164K	61
30/09/2020	3,13%	0,29	9,55	9,16	9,15	9,55	36K	33
29/09/2020	-1,38%	-0,13	9,26	9,55	9,23	9,55	28K	18
28/09/2020	-2,90%	-0,28	9,39	9,79	9,31	9,99	113K	69
25/09/2020	-1,53%	-0,15	9,67	9,41	9,41	9,74	12K	11
24/09/2020	4,47%	0,42	9,82	9,40	9,35	9,89	131K	86
23/09/2020	-1,57%	-0,15	9,40	9,55	9,40	9,55	94K	19
22/09/2020	-	-	9,55	9,66	9,33	9,72	117K	68

Date,Open,High,Low,Close,Volume
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
10-Mar-21,10.10,10.20,9.86,10.20,87013
09-Mar-21,9.72,10.05,9.71,9.83,87202
08-Mar-21,10.03,10.33,9.85,9.91,121995
05-Mar-21,10.30,11.20,10.00,10.28,1669655
04-Mar-21,10.00,10.21,9.89,10.02,105024
03-Mar-21,9.90,10.09,9.65,9.90,581009
02-Mar-21,10.32,10.33,9.59,10.01,663928
01-Mar-21,10.40,10.45,10.20,10.20,240062
26-Feb-21,10.28,10.76,10.02,10.51,259910
25-Feb-21,10.81,10.94,10.34,10.45,362471
24-Feb-21,10.98,10.98,10.84,10.84,74994
23-Feb-21,10.74,10.82,10.66,10.80,193959
22-Feb-21,10.85,10.94,10.58,10.74,481741
19-Feb-21,10.85,11.02,10.85,10.95,177834
18-Feb-21,10.89,11.03,10.80,10.98,478384
17-Feb-21,11.20,11.24,10.91,10.96,29685
12-Feb-21,10.95,11.04,10.90,10.92,128588
11-Feb-21,10.84,10.95,10.75,10.95,80473
10-Feb-21,10.79,10.98,10.55,10.55,347577
09-Feb-21,10.81,11.10,10.81,11.01,376702
08-Feb-21,11.00,11.09,10.90,11.03,406486
05-Feb-21,11.10,11.10,10.90,10.96,520874
04-Feb-21,11.31,11.31,10.97,11.18,303214
03-Feb-21,11.16,11.31,11.10,11.29,105404
02-Feb-21,11.17,11.30,11.05,11.19,128598
01-Feb-21,10.99,11.44,10.99,11.11,129092
29-Jan-21,11.66,11.66,10.64,11.00,375950
28-Jan-21,11.19,11.69,10.82,11.66,355501
27-Jan-21,10.33,11.05,10.28,11.05,688762
26-Jan-21,11.23,11.40,10.16,10.16,436764
22-Jan-21,11.08,11.23,10.51,11.23,244403
21-Jan-21,11.03,11.20,10.86,11.16,233448
20-Jan-21,11.04,11.29,10.74,11.20,402977
19-Jan-21,11.19,11.21,11.05,11.12,328280
18-Jan-21,11.30,11.50,11.06,11.22,221678
15-Jan-21,11.12,11.36,11.12,11.24,312710
14-Jan-21,11.15,11.47,11.10,11.44,263950
13-Jan-21,11.33,11.37,11.02,11.15,51595
12-Jan-21,11.03,11.32,11.00,11.28,113874
11-Jan-21,11.19,11.22,10.85,11.13,137624
08-Jan-21,11.17,11.37,11.11,11.17,127204
07-Jan-21,11.15,11.43,11.13,11.28,214998
06-Jan-21,11.08,11.34,10.85,11.15,259153
05-Jan-21,11.43,11.43,10.91,11.08,153387
04-Jan-21,11.90,12.20,11.11,11.44,632142
30-Dec-20,12.16,13.26,11.70,11.70,629159
29-Dec-20,11.49,11.89,11.45,11.81,104346
28-Dec-20,11.50,11.60,11.30,11.49,271843
23-Dec-20,11.47,11.47,11.25,11.38,135741
22-Dec-20,11.52,11.72,11.15,11.40,299002
21-Dec-20,10.32,11.73,10.32,11.38,866354
18-Dec-20,12.03,12.05,11.90,11.90,68268
17-Dec-20,12.00,12.09,11.80,11.82,201532
16-Dec-20,11.88,12.21,11.60,11.94,274761
15-Dec-20,11.69,11.71,11.31,11.60,120032
14-Dec-20,11.64,11.88,11.50,11.70,221714
11-Dec-20,11.49,11.64,11.41,11.41,128310
10-Dec-20,11.24,11.59,11.03,11.48,102613
09-Dec-20,11.64,11.88,11.23,11.34,214171
08-Dec-20,11.65,11.68,11.35,11.48,218840
07-Dec-20,11.05,11.83,11.00,11.67,648987
04-Dec-20,11.28,11.28,10.91,11.04,16591
03-Dec-20,10.96,11.26,10.95,10.95,76030
02-Dec-20,10.95,10.96,10.88,10.96,30657
01-Dec-20,10.65,11.28,10.65,10.88,138139
30-Nov-20,11.10,11.31,10.86,10.98,128621
27-Nov-20,11.40,11.48,11.03,11.26,246336
26-Nov-20,11.38,11.43,11.32,11.39,103794
25-Nov-20,11.25,11.50,11.25,11.38,325910
24-Nov-20,10.87,11.35,10.87,11.20,389923
23-Nov-20,10.65,10.93,10.65,10.73,163745
20-Nov-20,10.80,11.07,10.64,10.65,96229
19-Nov-20,10.66,10.74,10.60,10.63,46894
18-Nov-20,10.92,10.92,10.74,10.75,16320
17-Nov-20,10.65,10.94,10.30,10.94,72006
16-Nov-20,10.85,10.85,10.49,10.65,57425
13-Nov-20,10.72,11.06,10.72,10.85,159177
12-Nov-20,10.85,11.18,10.42,10.70,177069
11-Nov-20,10.94,10.94,10.60,10.85,47627
10-Nov-20,11.30,11.54,10.87,10.93,257419
09-Nov-20,11.28,11.85,11.00,11.27,225037
06-Nov-20,10.81,11.15,10.58,11.15,319208
05-Nov-20,11.05,11.07,10.80,10.81,249502
04-Nov-20,10.34,10.79,10.16,10.50,300811
03-Nov-20,9.71,10.41,9.71,10.22,170345
30-Oct-20,9.68,9.71,9.50,9.60,24905
29-Oct-20,10.00,10.00,9.15,9.89,55799
28-Oct-20,9.90,9.90,9.38,9.68,144677
27-Oct-20,9.88,10.23,9.88,10.01,65641
26-Oct-20,10.16,10.20,10.01,10.01,42376
23-Oct-20,10.59,10.59,10.07,10.08,286319
22-Oct-20,10.71,10.73,10.40,10.60,87775
21-Oct-20,10.65,11.10,10.65,10.71,305644
20-Oct-20,10.57,10.69,10.36,10.42,46609
19-Oct-20,10.65,11.00,10.31,10.33,62784
16-Oct-20,10.64,10.64,10.31,10.55,25292
15-Oct-20,10.71,10.71,10.50,10.60,25363
14-Oct-20,10.40,11.00,10.40,10.65,211503
13-Oct-20,10.79,10.79,10.35,10.59,110175
09-Oct-20,10.91,11.30,10.79,10.79,142305
08-Oct-20,10.50,10.93,10.49,10.90,103063
07-Oct-20,10.29,10.65,10.14,10.52,233689
06-Oct-20,10.06,10.38,10.05,10.29,131530
05-Oct-20,9.70,10.30,9.67,10.02,177608
02-Oct-20,9.74,9.80,9.63,9.72,36124
01-Oct-20,9.49,9.75,9.49,9.74,164135
30-Sep-20,9.16,9.55,9.15,9.55,35891
29-Sep-20,9.55,9.55,9.23,9.26,27843
28-Sep-20,9.79,9.99,9.31,9.39,113141
25-Sep-20,9.41,9.74,9.41,9.67,12409
24-Sep-20,9.40,9.89,9.35,9.82,130878
23-Sep-20,9.55,9.55,9.40,9.40,94500
22-Sep-20,9.66,9.72,9.33,9.55,117130

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

Cotação atual, histórico e gráfico do papel: RAPT3

cotações, gráficos e mais...