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
30/06/2022	-5,07%	-0,43	8,05	8,25	8,05	8,30	82K	67
29/06/2022	2,29%	0,19	8,48	8,29	8,24	8,52	76K	44
28/06/2022	-0,24%	-0,02	8,29	8,50	8,24	8,50	68K	43
27/06/2022	-0,60%	-0,05	8,31	8,24	8,20	8,72	137K	62
24/06/2022	0,12%	0,01	8,36	8,39	8,30	8,39	4K	5
23/06/2022	2,45%	0,20	8,35	8,18	8,18	8,36	45K	40
22/06/2022	2,77%	0,22	8,15	7,95	7,84	8,17	161K	80
21/06/2022	-3,06%	-0,25	7,93	8,33	7,90	8,33	172K	72
20/06/2022	2,25%	0,18	8,18	8,11	7,99	8,21	295K	285
17/06/2022	-6,10%	-0,52	8,00	8,49	7,90	8,70	775K	204
15/06/2022	3,40%	0,28	8,52	8,24	8,24	8,52	24K	19

14/06/2022	0,00%	0,00	8,24	8,33	8,12	8,33	45K	47
13/06/2022	-4,30%	-0,37	8,24	8,50	8,19	8,50	206K	96
10/06/2022	-2,27%	-0,20	8,61	8,76	8,53	8,80	117K	60
09/06/2022	3,04%	0,26	8,81	8,62	8,62	8,87	23K	18
08/06/2022	-0,35%	-0,03	8,55	8,53	8,30	8,65	58K	46
07/06/2022	-1,38%	-0,12	8,58	8,67	8,55	8,68	150K	86
06/06/2022	-2,90%	-0,26	8,70	9,00	8,70	9,00	155K	111
03/06/2022	-1,97%	-0,18	8,96	9,01	8,91	9,04	64K	50
02/06/2022	0,88%	0,08	9,14	9,06	8,96	9,15	137K	42
01/06/2022	1,68%	0,15	9,06	8,88	8,87	9,06	335K	70
31/05/2022	-0,56%	-0,05	8,91	8,97	8,86	9,01	52K	29
30/05/2022	-0,44%	-0,04	8,96	9,01	8,91	9,06	39K	31
27/05/2022	1,58%	0,14	9,00	8,82	8,82	9,01	53K	29
26/05/2022	-0,45%	-0,04	8,86	8,90	8,70	9,01	385K	348
25/05/2022	0,56%	0,05	8,90	8,73	8,73	8,91	15K	10
24/05/2022	-0,56%	-0,05	8,85	8,91	8,70	8,95	256K	52
23/05/2022	-0,45%	-0,04	8,90	8,94	8,89	9,06	302K	97
20/05/2022	1,36%	0,12	8,94	9,00	8,94	9,10	92K	34
19/05/2022	-0,56%	-0,05	8,82	8,87	8,82	9,14	210K	74
18/05/2022	-1,99%	-0,18	8,87	8,97	8,85	9,10	64K	40
17/05/2022	1,80%	0,16	9,05	8,95	8,95	9,11	157K	52
16/05/2022	-0,67%	-0,06	8,89	8,95	8,83	9,14	144K	92
13/05/2022	0,11%	0,01	8,95	9,07	8,91	9,18	671K	195
12/05/2022	-0,33%	-0,03	8,94	8,95	8,85	9,07	279K	43
11/05/2022	2,63%	0,23	8,97	8,84	8,79	8,98	78K	36
10/05/2022	-2,89%	-0,26	8,74	8,92	8,59	8,92	365K	144
09/05/2022	1,12%	0,10	9,00	8,83	8,57	9,00	72K	69
06/05/2022	-0,89%	-0,08	8,90	9,00	8,86	9,10	137K	66
05/05/2022	-1,54%	-0,14	8,98	9,18	8,94	9,18	128K	61
04/05/2022	-0,44%	-0,04	9,12	9,11	9,00	9,15	479K	121
03/05/2022	-2,66%	-0,25	9,16	9,30	9,16	9,33	178K	62
02/05/2022	-0,11%	-0,01	9,41	9,38	8,82	9,41	369K	129
29/04/2022	-1,88%	-0,18	9,42	9,60	9,35	9,80	404K	86
28/04/2022	3,23%	0,30	9,60	9,32	9,20	9,60	426K	125
27/04/2022	3,22%	0,29	9,30	9,13	9,00	9,30	264K	99
26/04/2022	-4,56%	-0,43	9,01	9,48	9,01	9,48	329K	165
25/04/2022	0,00%	0,00	9,44	9,26	9,15	9,45	211K	68
22/04/2022	-0,84%	-0,08	9,44	9,52	9,11	9,57	147K	42
20/04/2022	-1,96%	-0,19	9,52	9,38	9,35	9,61	967K	259
19/04/2022	0,10%	0,01	9,71	9,80	9,67	9,80	395K	97
18/04/2022	1,57%	0,15	9,70	9,84	9,65	9,84	370K	97
14/04/2022	0,53%	0,05	9,55	9,46	9,45	9,55	258K	56
13/04/2022	1,06%	0,10	9,50	9,50	9,45	9,50	144K	31
12/04/2022	-1,88%	-0,18	9,40	9,65	9,40	9,65	87K	56
11/04/2022	0,31%	0,03	9,58	9,61	9,58	9,63	27K	21
08/04/2022	0,00%	0,00	9,55	9,64	9,55	9,78	162K	69
07/04/2022	-4,02%	-0,40	9,55	9,81	9,55	9,89	200K	57
06/04/2022	3,32%	0,32	9,95	9,60	9,53	9,95	99K	53
05/04/2022	-1,63%	-0,16	9,63	9,79	9,60	9,88	329K	85
04/04/2022	-0,10%	-0,01	9,79	9,86	9,77	9,92	317K	56
01/04/2022	-0,81%	-0,08	9,80	9,90	9,80	10,14	145K	46
31/03/2022	1,02%	0,10	9,88	9,80	9,65	9,88	114K	73
30/03/2022	-4,02%	-0,41	9,78	9,87	9,78	9,97	544K	141
29/03/2022	0,99%	0,10	10,19	10,14	9,60	10,23	246K	71
28/03/2022	1,10%	0,11	10,09	10,05	9,75	10,23	43K	29
25/03/2022	2,89%	0,28	9,98	9,94	9,75	9,98	113K	36
24/03/2022	1,15%	0,11	9,70	9,59	9,50	9,75	244K	102
23/03/2022	0,21%	0,02	9,59	9,75	9,50	9,75	187K	52
22/03/2022	1,16%	0,11	9,57	9,41	9,41	9,79	100K	40
21/03/2022	3,05%	0,28	9,46	9,29	9,29	9,49	188K	57
18/03/2022	-0,76%	-0,07	9,18	9,23	9,12	9,60	638K	287
17/03/2022	-1,60%	-0,15	9,25	9,40	9,17	9,41	571K	109
16/03/2022	2,62%	0,24	9,40	9,40	9,25	9,40	31K	17
15/03/2022	-1,29%	-0,12	9,16	9,35	9,05	9,35	77K	31
14/03/2022	-1,07%	-0,10	9,28	9,39	9,28	9,39	139K	56
11/03/2022	-1,68%	-0,16	9,38	9,57	9,32	9,57	108K	39
10/03/2022	-1,14%	-0,11	9,54	9,65	9,21	9,70	365K	113
09/03/2022	0,00%	0,00	9,65	9,74	9,40	9,78	289K	96
08/03/2022	-2,33%	-0,23	9,65	9,89	9,40	9,89	142K	61
07/03/2022	-4,26%	-0,44	9,88	10,32	9,88	10,38	68K	37
04/03/2022	-0,86%	-0,09	10,32	10,35	10,25	10,39	30K	18
03/03/2022	0,48%	0,05	10,41	10,42	10,28	10,47	126K	37
02/03/2022	-4,52%	-0,49	10,36	10,56	10,25	10,60	195K	87
25/02/2022	-0,91%	-0,10	10,85	10,89	10,85	10,99	73K	48
24/02/2022	1,30%	0,14	10,95	10,41	10,21	10,95	112K	41
23/02/2022	-0,18%	-0,02	10,81	10,74	10,34	10,84	138K	38
22/02/2022	1,12%	0,12	10,83	10,84	10,56	10,84	104K	19
21/02/2022	-2,81%	-0,31	10,71	11,24	10,71	11,24	42K	27
18/02/2022	-1,78%	-0,20	11,02	11,22	10,88	11,31	151K	32
17/02/2022	-1,06%	-0,12	11,22	11,33	11,22	11,34	108K	17
16/02/2022	-0,09%	-0,01	11,34	11,38	11,22	11,38	130K	33
15/02/2022	0,89%	0,10	11,35	11,35	11,21	11,37	299K	50
14/02/2022	-0,53%	-0,06	11,25	11,27	11,11	11,27	279K	58
11/02/2022	-1,14%	-0,13	11,31	11,58	11,31	11,61	41K	24
10/02/2022	-0,61%	-0,07	11,44	11,65	11,44	11,65	39K	23
09/02/2022	-1,03%	-0,12	11,51	11,63	11,50	11,70	53K	21
08/02/2022	-1,77%	-0,21	11,63	12,00	11,55	12,00	142K	39
07/02/2022	-2,39%	-0,29	11,84	12,24	11,82	12,25	125K	54
04/02/2022	-1,14%	-0,14	12,13	12,65	12,13	12,65	153K	34
03/02/2022	-3,39%	-0,43	12,27	12,61	12,27	12,70	143K	33
02/02/2022	1,84%	0,23	12,70	12,47	12,24	12,80	176K	50
01/02/2022	2,55%	0,31	12,47	12,28	12,25	12,58	450K	21
31/01/2022	-0,82%	-0,10	12,16	12,47	12,16	12,47	49K	25
28/01/2022	-2,62%	-0,33	12,26	12,59	12,24	12,59	30K	12
27/01/2022	2,11%	0,26	12,59	12,47	12,38	12,59	55K	24
26/01/2022	0,65%	0,08	12,33	12,44	12,14	12,44	102K	31
25/01/2022	0,82%	0,10	12,25	12,19	12,18	12,39	50K	16
24/01/2022	0,00%	0,00	12,15	12,15	12,15	12,28	74K	28
21/01/2022	-0,49%	-0,06	12,15	12,20	12,15	12,48	86K	27
20/01/2022	-0,16%	-0,02	12,21	12,29	12,16	12,42	84K	33
19/01/2022	1,24%	0,15	12,23	12,23	12,22	12,25	56K	15
18/01/2022	-1,71%	-0,21	12,08	12,11	12,08	12,29	56K	31
17/01/2022	-3,61%	-0,46	12,29	12,70	12,18	12,70	140K	42
14/01/2022	-0,78%	-0,10	12,75	12,83	12,75	12,88	12K	8
13/01/2022	-0,23%	-0,03	12,85	12,66	12,66	12,93	36K	14
12/01/2022	0,08%	0,01	12,88	12,57	12,57	12,93	171K	33
11/01/2022	4,38%	0,54	12,87	12,33	12,33	12,87	87K	28
10/01/2022	-4,93%	-0,64	12,33	12,78	12,33	12,78	62K	24
07/01/2022	3,18%	0,40	12,97	12,46	12,31	12,98	333K	79
06/01/2022	1,62%	0,20	12,57	12,46	12,17	12,67	167K	46
05/01/2022	-1,67%	-0,21	12,37	12,22	12,13	12,46	143K	43
04/01/2022	1,04%	0,13	12,58	12,60	12,22	12,60	151K	42
03/01/2022	-0,72%	-0,09	12,45	12,90	12,34	13,29	833K	145
30/12/2021	1,21%	0,15	12,54	12,39	12,20	12,55	42K	20
29/12/2021	2,31%	0,28	12,39	12,26	12,20	12,46	49K	17
28/12/2021	-1,54%	-0,19	12,11	12,30	12,11	12,40	244K	63
27/12/2021	0,99%	0,12	12,30	12,20	12,15	12,30	67K	17
23/12/2021	-1,22%	-0,15	12,18	12,36	12,15	12,36	98K	27
22/12/2021	-0,32%	-0,04	12,33	12,36	12,07	12,44	280K	86
21/12/2021	1,81%	0,22	12,37	12,24	12,17	12,43	155K	48
20/12/2021	-1,22%	-0,15	12,15	12,34	12,11	12,34	130K	41
17/12/2021	1,57%	0,19	12,30	12,16	12,00	12,45	232K	38
16/12/2021	-	-	12,11	12,94	12,01	12,94	1M	672

Date,Open,High,Low,Close,Volume
30-Jun-22,8.25,8.30,8.05,8.05,81906
29-Jun-22,8.29,8.52,8.24,8.48,76223
28-Jun-22,8.50,8.50,8.24,8.29,68382
27-Jun-22,8.24,8.72,8.20,8.31,136622
24-Jun-22,8.39,8.39,8.30,8.36,4174
23-Jun-22,8.18,8.36,8.18,8.35,44667
22-Jun-22,7.95,8.17,7.84,8.15,161324
21-Jun-22,8.33,8.33,7.90,7.93,172254
20-Jun-22,8.11,8.21,7.99,8.18,294730
17-Jun-22,8.49,8.70,7.90,8.00,774791
15-Jun-22,8.24,8.52,8.24,8.52,23513
14-Jun-22,8.33,8.33,8.12,8.24,45099
13-Jun-22,8.50,8.50,8.19,8.24,205687
10-Jun-22,8.76,8.80,8.53,8.61,116799
09-Jun-22,8.62,8.87,8.62,8.81,22795
08-Jun-22,8.53,8.65,8.30,8.55,57979
07-Jun-22,8.67,8.68,8.55,8.58,149613
06-Jun-22,9.00,9.00,8.70,8.70,155076
03-Jun-22,9.01,9.04,8.91,8.96,63683
02-Jun-22,9.06,9.15,8.96,9.14,137150
01-Jun-22,8.88,9.06,8.87,9.06,334539
31-May-22,8.97,9.01,8.86,8.91,51841
30-May-22,9.01,9.06,8.91,8.96,39332
27-May-22,8.82,9.01,8.82,9.00,52759
26-May-22,8.90,9.01,8.70,8.86,384731
25-May-22,8.73,8.91,8.73,8.90,15113
24-May-22,8.91,8.95,8.70,8.85,255740
23-May-22,8.94,9.06,8.89,8.90,302237
20-May-22,9.00,9.10,8.94,8.94,91570
19-May-22,8.87,9.14,8.82,8.82,210343
18-May-22,8.97,9.10,8.85,8.87,64205
17-May-22,8.95,9.11,8.95,9.05,157409
16-May-22,8.95,9.14,8.83,8.89,144023
13-May-22,9.07,9.18,8.91,8.95,671367
12-May-22,8.95,9.07,8.85,8.94,278994
11-May-22,8.84,8.98,8.79,8.97,77997
10-May-22,8.92,8.92,8.59,8.74,365011
09-May-22,8.83,9.00,8.57,9.00,71607
06-May-22,9.00,9.10,8.86,8.90,137181
05-May-22,9.18,9.18,8.94,8.98,128134
04-May-22,9.11,9.15,9.00,9.12,479020
03-May-22,9.30,9.33,9.16,9.16,178193
02-May-22,9.38,9.41,8.82,9.41,369467
29-Apr-22,9.60,9.80,9.35,9.42,403820
28-Apr-22,9.32,9.60,9.20,9.60,426060
27-Apr-22,9.13,9.30,9.00,9.30,263985
26-Apr-22,9.48,9.48,9.01,9.01,328722
25-Apr-22,9.26,9.45,9.15,9.44,210665
22-Apr-22,9.52,9.57,9.11,9.44,146928
20-Apr-22,9.38,9.61,9.35,9.52,967022
19-Apr-22,9.80,9.80,9.67,9.71,395012
18-Apr-22,9.84,9.84,9.65,9.70,369714
14-Apr-22,9.46,9.55,9.45,9.55,257982
13-Apr-22,9.50,9.50,9.45,9.50,144378
12-Apr-22,9.65,9.65,9.40,9.40,86811
11-Apr-22,9.61,9.63,9.58,9.58,26943
08-Apr-22,9.64,9.78,9.55,9.55,161785
07-Apr-22,9.81,9.89,9.55,9.55,199961
06-Apr-22,9.60,9.95,9.53,9.95,98622
05-Apr-22,9.79,9.88,9.60,9.63,328822
04-Apr-22,9.86,9.92,9.77,9.79,317046
01-Apr-22,9.90,10.14,9.80,9.80,145327
31-Mar-22,9.80,9.88,9.65,9.88,114328
30-Mar-22,9.87,9.97,9.78,9.78,544460
29-Mar-22,10.14,10.23,9.60,10.19,245562
28-Mar-22,10.05,10.23,9.75,10.09,43365
25-Mar-22,9.94,9.98,9.75,9.98,113010
24-Mar-22,9.59,9.75,9.50,9.70,243827
23-Mar-22,9.75,9.75,9.50,9.59,187494
22-Mar-22,9.41,9.79,9.41,9.57,99522
21-Mar-22,9.29,9.49,9.29,9.46,187522
18-Mar-22,9.23,9.60,9.12,9.18,638321
17-Mar-22,9.40,9.41,9.17,9.25,570799
16-Mar-22,9.40,9.40,9.25,9.40,30903
15-Mar-22,9.35,9.35,9.05,9.16,76536
14-Mar-22,9.39,9.39,9.28,9.28,138687
11-Mar-22,9.57,9.57,9.32,9.38,108233
10-Mar-22,9.65,9.70,9.21,9.54,365000
09-Mar-22,9.74,9.78,9.40,9.65,288702
08-Mar-22,9.89,9.89,9.40,9.65,141548
07-Mar-22,10.32,10.38,9.88,9.88,68224
04-Mar-22,10.35,10.39,10.25,10.32,29918
03-Mar-22,10.42,10.47,10.28,10.41,126042
02-Mar-22,10.56,10.60,10.25,10.36,195237
25-Feb-22,10.89,10.99,10.85,10.85,73217
24-Feb-22,10.41,10.95,10.21,10.95,112092
23-Feb-22,10.74,10.84,10.34,10.81,138375
22-Feb-22,10.84,10.84,10.56,10.83,103665
21-Feb-22,11.24,11.24,10.71,10.71,42430
18-Feb-22,11.22,11.31,10.88,11.02,150933
17-Feb-22,11.33,11.34,11.22,11.22,108260
16-Feb-22,11.38,11.38,11.22,11.34,129623
15-Feb-22,11.35,11.37,11.21,11.35,298980
14-Feb-22,11.27,11.27,11.11,11.25,279262
11-Feb-22,11.58,11.61,11.31,11.31,41214
10-Feb-22,11.65,11.65,11.44,11.44,39299
09-Feb-22,11.63,11.70,11.50,11.51,53408
08-Feb-22,12.00,12.00,11.55,11.63,141860
07-Feb-22,12.24,12.25,11.82,11.84,125330
04-Feb-22,12.65,12.65,12.13,12.13,152931
03-Feb-22,12.61,12.70,12.27,12.27,142959
02-Feb-22,12.47,12.80,12.24,12.70,176230
01-Feb-22,12.28,12.58,12.25,12.47,449846
31-Jan-22,12.47,12.47,12.16,12.16,48914
28-Jan-22,12.59,12.59,12.24,12.26,29677
27-Jan-22,12.47,12.59,12.38,12.59,54781
26-Jan-22,12.44,12.44,12.14,12.33,102194
25-Jan-22,12.19,12.39,12.18,12.25,50096
24-Jan-22,12.15,12.28,12.15,12.15,74429
21-Jan-22,12.20,12.48,12.15,12.15,86005
20-Jan-22,12.29,12.42,12.16,12.21,83905
19-Jan-22,12.23,12.25,12.22,12.23,56267
18-Jan-22,12.11,12.29,12.08,12.08,55967
17-Jan-22,12.70,12.70,12.18,12.29,140001
14-Jan-22,12.83,12.88,12.75,12.75,11565
13-Jan-22,12.66,12.93,12.66,12.85,35884
12-Jan-22,12.57,12.93,12.57,12.88,171389
11-Jan-22,12.33,12.87,12.33,12.87,86868
10-Jan-22,12.78,12.78,12.33,12.33,61650
07-Jan-22,12.46,12.98,12.31,12.97,332598
06-Jan-22,12.46,12.67,12.17,12.57,167095
05-Jan-22,12.22,12.46,12.13,12.37,142613
04-Jan-22,12.60,12.60,12.22,12.58,151259
03-Jan-22,12.90,13.29,12.34,12.45,833382
30-Dec-21,12.39,12.55,12.20,12.54,42102
29-Dec-21,12.26,12.46,12.20,12.39,49180
28-Dec-21,12.30,12.40,12.11,12.11,243559
27-Dec-21,12.20,12.30,12.15,12.30,67214
23-Dec-21,12.36,12.36,12.15,12.18,97767
22-Dec-21,12.36,12.44,12.07,12.33,280436
21-Dec-21,12.24,12.43,12.17,12.37,155153
20-Dec-21,12.34,12.34,12.11,12.15,130218
17-Dec-21,12.16,12.45,12.00,12.30,232122
16-Dec-21,12.94,12.94,12.01,12.11,1046189

*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