Cotação atual, histórico e gráfico do papel: RAPT4

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 RAPT4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/07/2021	-0,50%	-0,07	13,86	13,97	13,81	14,02	43M	4.143
28/07/2021	0,07%	0,01	13,93	14,03	13,80	14,07	16M	3.043
27/07/2021	-1,35%	-0,19	13,92	14,07	13,66	14,08	34M	6.796
26/07/2021	-2,89%	-0,42	14,11	14,43	14,08	14,45	24M	4.276
23/07/2021	-2,29%	-0,34	14,53	14,85	14,45	15,03	32M	5.460
22/07/2021	2,27%	0,33	14,87	14,52	14,47	14,95	45M	9.338
21/07/2021	0,41%	0,06	14,54	14,55	14,23	14,71	54M	8.271
20/07/2021	1,19%	0,17	14,48	14,36	14,26	14,55	32M	5.588
19/07/2021	-0,97%	-0,14	14,31	14,24	14,11	14,40	38M	8.004
16/07/2021	-0,69%	-0,10	14,45	14,60	14,36	14,95	73M	12.968
15/07/2021	5,36%	0,74	14,55	13,78	13,72	14,69	170M	25.415

14/07/2021	-0,14%	-0,02	13,81	13,92	13,78	14,08	33M	6.249
13/07/2021	0,29%	0,04	13,83	13,74	13,64	13,84	24M	3.864
12/07/2021	2,60%	0,35	13,79	13,55	13,46	13,84	42M	7.692
08/07/2021	-1,03%	-0,14	13,44	13,40	13,18	13,52	32M	5.534
07/07/2021	0,82%	0,11	13,58	13,60	13,34	13,72	38M	8.175
06/07/2021	-2,25%	-0,31	13,47	13,75	13,39	13,75	30M	6.476
05/07/2021	1,55%	0,21	13,78	13,59	13,52	13,92	33M	4.200
02/07/2021	1,34%	0,18	13,57	13,45	13,36	13,62	31M	5.006
01/07/2021	-1,33%	-0,18	13,39	13,63	13,21	13,63	29M	5.792
30/06/2021	-0,07%	-0,01	13,57	13,56	13,27	13,59	34M	6.098
29/06/2021	0,22%	0,03	13,58	13,59	13,32	13,65	42M	8.422
28/06/2021	-1,09%	-0,15	13,55	13,71	13,18	13,81	72M	10.835
25/06/2021	-0,22%	-0,03	13,70	13,73	13,58	14,10	55M	8.719
24/06/2021	0,59%	0,08	13,73	13,76	13,58	13,86	47M	10.236
23/06/2021	-1,09%	-0,15	13,65	13,87	13,56	14,13	115M	8.458
22/06/2021	-1,50%	-0,21	13,80	13,96	13,70	14,01	172M	7.957
21/06/2021	1,45%	0,20	14,01	14,04	13,77	14,06	37M	8.115
18/06/2021	0,44%	0,06	13,81	13,74	13,65	13,90	38M	10.145
17/06/2021	-1,79%	-0,25	13,75	13,95	13,60	14,02	59M	9.230
16/06/2021	-1,06%	-0,15	14,00	14,16	13,80	14,25	89M	15.047
15/06/2021	-2,82%	-0,41	14,15	14,58	13,95	14,68	77M	15.967
14/06/2021	-0,82%	-0,12	14,56	14,77	14,49	14,83	35M	6.152
11/06/2021	-2,91%	-0,44	14,68	15,14	14,46	15,17	51M	8.725
10/06/2021	0,40%	0,06	15,12	15,17	14,95	15,22	41M	8.886
09/06/2021	0,07%	0,01	15,06	15,11	14,87	15,15	36M	6.911
08/06/2021	-0,46%	-0,07	15,05	15,20	14,81	15,44	51M	9.827
07/06/2021	-0,26%	-0,04	15,12	15,19	15,01	15,32	50M	13.491
04/06/2021	1,07%	0,16	15,16	15,04	14,95	15,42	75M	20.246
02/06/2021	1,63%	0,24	15,00	14,77	14,60	15,04	71M	15.305
01/06/2021	0,07%	0,01	14,76	14,75	14,34	14,81	135M	22.723
31/05/2021	-1,27%	-0,19	14,75	14,98	14,61	15,06	27M	5.985
28/05/2021	1,01%	0,15	14,94	14,86	14,51	14,94	31M	5.777
27/05/2021	-2,12%	-0,32	14,79	15,11	14,75	15,19	43M	7.697
26/05/2021	2,16%	0,32	15,11	14,92	14,89	15,14	41M	8.548
25/05/2021	-2,18%	-0,33	14,79	15,24	14,79	15,56	56M	8.589
24/05/2021	1,96%	0,29	15,12	14,80	14,69	15,19	58M	8.433
21/05/2021	-0,67%	-0,10	14,83	14,94	14,74	15,01	23M	5.311
20/05/2021	3,11%	0,45	14,93	14,52	14,52	15,25	61M	10.724
19/05/2021	-0,48%	-0,07	14,48	14,39	14,34	14,57	27M	4.299
18/05/2021	-0,34%	-0,05	14,55	14,79	14,48	14,83	40M	9.200
17/05/2021	1,60%	0,23	14,60	14,40	14,20	14,73	34M	8.304
14/05/2021	2,72%	0,38	14,37	14,55	14,16	14,87	95M	14.838
13/05/2021	2,34%	0,32	13,99	13,76	13,68	14,14	41M	10.534
12/05/2021	-2,64%	-0,37	13,67	14,00	13,51	14,01	24M	4.914
11/05/2021	1,37%	0,19	14,04	13,78	13,58	14,04	20M	3.778
10/05/2021	-3,75%	-0,54	13,85	14,48	13,76	14,48	43M	13.523
07/05/2021	1,34%	0,19	14,39	14,25	14,18	14,50	18M	4.175
06/05/2021	0,28%	0,04	14,20	14,18	14,06	14,46	24M	4.879
05/05/2021	1,94%	0,27	14,16	13,98	13,82	14,20	24M	5.924
04/05/2021	-2,46%	-0,35	13,89	14,24	13,72	14,24	34M	6.634
03/05/2021	2,37%	0,33	14,24	14,32	14,07	14,65	140M	17.085
30/04/2021	-1,77%	-0,25	13,91	14,11	13,80	14,18	40M	9.926
29/04/2021	-0,42%	-0,06	14,16	14,29	14,06	14,32	25M	4.692
28/04/2021	0,21%	0,03	14,22	14,24	13,92	14,28	28M	5.243
27/04/2021	-3,40%	-0,50	14,19	14,75	14,05	14,79	26M	5.516
26/04/2021	1,66%	0,24	14,69	14,62	14,33	14,71	22M	4.664
23/04/2021	0,35%	0,05	14,45	14,46	14,31	14,67	18M	5.372
22/04/2021	-2,57%	-0,38	14,40	14,84	14,34	14,90	37M	8.523
20/04/2021	1,65%	0,24	14,78	14,40	14,35	15,08	69M	11.357
19/04/2021	-0,41%	-0,06	14,54	14,72	14,46	14,75	34M	9.129
16/04/2021	-0,41%	-0,06	14,60	14,82	14,51	14,82	31M	8.285
15/04/2021	3,82%	0,54	14,66	14,25	14,14	14,67	51M	10.114
14/04/2021	0,00%	0,00	14,12	14,11	13,97	14,29	27M	5.519
13/04/2021	-0,21%	-0,03	14,12	14,15	14,01	14,24	26M	6.613
12/04/2021	-1,39%	-0,20	14,15	14,37	13,91	14,45	41M	8.383
09/04/2021	1,34%	0,19	14,35	14,15	13,92	14,35	24M	6.155
08/04/2021	4,66%	0,63	14,16	13,57	13,57	14,28	47M	9.316
07/04/2021	-1,89%	-0,26	13,53	13,85	13,48	13,90	26M	6.717
06/04/2021	3,84%	0,51	13,79	13,25	13,25	13,85	34M	9.710
05/04/2021	0,91%	0,12	13,28	13,25	13,19	13,39	37M	9.972
01/04/2021	-3,94%	-0,54	13,16	13,80	12,98	13,81	108M	20.493
31/03/2021	-2,00%	-0,28	13,70	14,02	13,67	14,05	32M	8.278
30/03/2021	0,14%	0,02	13,98	13,89	13,82	14,26	24M	6.613
29/03/2021	-2,99%	-0,43	13,96	14,77	13,86	14,85	41M	7.778
26/03/2021	0,56%	0,08	14,39	14,35	14,12	14,46	21M	6.853
25/03/2021	1,85%	0,26	14,31	14,01	13,77	14,43	29M	7.193
24/03/2021	-2,97%	-0,43	14,05	14,51	14,01	14,64	23M	7.502
23/03/2021	-2,29%	-0,34	14,48	14,61	14,43	14,75	40M	9.359
22/03/2021	1,65%	0,24	14,82	14,70	14,59	15,09	58M	10.902
19/03/2021	7,44%	1,01	14,58	13,63	13,51	14,62	45M	8.403
18/03/2021	-4,91%	-0,70	13,57	14,20	13,56	14,35	33M	6.114
17/03/2021	4,08%	0,56	14,27	13,68	13,50	14,27	29M	8.490
16/03/2021	-1,58%	-0,22	13,71	14,05	13,49	14,08	29M	6.647
15/03/2021	0,51%	0,07	13,93	13,76	13,70	14,13	32M	5.928
12/03/2021	-0,22%	-0,03	13,86	13,79	13,69	14,13	31M	8.963
11/03/2021	6,52%	0,85	13,89	13,13	13,01	13,91	66M	10.241
10/03/2021	4,15%	0,52	13,04	12,62	12,55	13,25	60M	15.204
09/03/2021	-1,03%	-0,13	12,52	12,75	12,47	12,93	39M	11.919
08/03/2021	-4,24%	-0,56	12,65	13,04	12,62	13,27	45M	11.756
05/03/2021	1,54%	0,20	13,21	13,12	12,96	13,87	118M	26.553
04/03/2021	-0,99%	-0,13	13,01	13,24	12,94	13,37	47M	12.693
03/03/2021	1,86%	0,24	13,14	12,85	12,59	13,29	50M	12.123
02/03/2021	1,98%	0,25	12,90	12,45	12,21	13,02	46M	13.057
01/03/2021	-2,99%	-0,39	12,65	13,15	12,58	13,20	47M	13.446
26/02/2021	0,31%	0,04	13,04	13,09	12,92	13,44	46M	10.140
25/02/2021	-4,41%	-0,60	13,00	13,67	12,92	13,74	36M	8.425
24/02/2021	-0,58%	-0,08	13,60	13,80	13,54	14,00	30M	7.235
23/02/2021	1,03%	0,14	13,68	13,65	13,44	13,78	38M	11.175
22/02/2021	-4,58%	-0,65	13,54	13,92	13,46	14,06	41M	10.681
19/02/2021	-0,28%	-0,04	14,19	14,21	13,93	14,48	38M	7.760
18/02/2021	-2,27%	-0,33	14,23	14,56	14,21	14,69	21M	5.362
17/02/2021	0,21%	0,03	14,56	14,57	14,34	14,60	20M	5.025
12/02/2021	1,47%	0,21	14,53	14,33	14,23	14,81	37M	9.108
11/02/2021	1,56%	0,22	14,32	14,18	14,16	14,65	24M	6.485
10/02/2021	-3,56%	-0,52	14,10	14,64	14,05	14,75	22M	6.014
09/02/2021	1,74%	0,25	14,62	14,35	14,27	14,76	25M	7.129
08/02/2021	0,63%	0,09	14,37	14,26	14,17	14,67	24M	7.898
05/02/2021	0,92%	0,13	14,28	14,18	14,10	14,60	31M	7.360
04/02/2021	-0,77%	-0,11	14,15	14,34	14,02	14,40	55M	7.984
03/02/2021	-0,63%	-0,09	14,26	14,44	14,25	14,63	35M	10.332
02/02/2021	-0,49%	-0,07	14,35	14,55	14,30	14,86	48M	11.044
01/02/2021	3,67%	0,51	14,42	14,20	14,06	14,82	119M	23.328
29/01/2021	-6,83%	-1,02	13,91	14,80	13,76	14,84	82M	14.712
28/01/2021	6,49%	0,91	14,93	14,17	14,13	15,03	56M	8.994
27/01/2021	0,65%	0,09	14,02	13,91	13,80	14,37	28M	5.204
26/01/2021	-3,67%	-0,53	13,93	14,47	13,85	14,54	31M	8.210
22/01/2021	0,42%	0,06	14,46	14,17	14,05	14,56	35M	6.448
21/01/2021	0,00%	0,00	14,40	14,44	14,05	14,55	41M	9.478
20/01/2021	-1,91%	-0,28	14,40	14,74	14,32	15,07	160M	8.484
19/01/2021	-1,74%	-0,26	14,68	15,09	14,53	15,12	25M	6.206
18/01/2021	-1,45%	-0,22	14,94	15,24	14,75	15,38	31M	4.322
15/01/2021	-1,69%	-0,26	15,16	15,36	15,07	15,41	23M	5.746
14/01/2021	-	-	15,42	15,35	15,16	15,58	38M	9.259

Date,Open,High,Low,Close,Volume
29-Jul-21,13.97,14.02,13.81,13.86,42716668
28-Jul-21,14.03,14.07,13.80,13.93,15776021
27-Jul-21,14.07,14.08,13.66,13.92,33713881
26-Jul-21,14.43,14.45,14.08,14.11,23959247
23-Jul-21,14.85,15.03,14.45,14.53,31610492
22-Jul-21,14.52,14.95,14.47,14.87,45008704
21-Jul-21,14.55,14.71,14.23,14.54,53982085
20-Jul-21,14.36,14.55,14.26,14.48,31942863
19-Jul-21,14.24,14.40,14.11,14.31,37877488
16-Jul-21,14.60,14.95,14.36,14.45,72713615
15-Jul-21,13.78,14.69,13.72,14.55,169898824
14-Jul-21,13.92,14.08,13.78,13.81,32578474
13-Jul-21,13.74,13.84,13.64,13.83,23906949
12-Jul-21,13.55,13.84,13.46,13.79,41967010
08-Jul-21,13.40,13.52,13.18,13.44,32493010
07-Jul-21,13.60,13.72,13.34,13.58,38131451
06-Jul-21,13.75,13.75,13.39,13.47,30302535
05-Jul-21,13.59,13.92,13.52,13.78,32711963
02-Jul-21,13.45,13.62,13.36,13.57,30701474
01-Jul-21,13.63,13.63,13.21,13.39,28681294
30-Jun-21,13.56,13.59,13.27,13.57,34430001
29-Jun-21,13.59,13.65,13.32,13.58,42059615
28-Jun-21,13.71,13.81,13.18,13.55,71945440
25-Jun-21,13.73,14.10,13.58,13.70,54580699
24-Jun-21,13.76,13.86,13.58,13.73,46797927
23-Jun-21,13.87,14.13,13.56,13.65,115156687
22-Jun-21,13.96,14.01,13.70,13.80,171775949
21-Jun-21,14.04,14.06,13.77,14.01,36562139
18-Jun-21,13.74,13.90,13.65,13.81,37962545
17-Jun-21,13.95,14.02,13.60,13.75,58505584
16-Jun-21,14.16,14.25,13.80,14.00,88884081
15-Jun-21,14.58,14.68,13.95,14.15,77408805
14-Jun-21,14.77,14.83,14.49,14.56,34747821
11-Jun-21,15.14,15.17,14.46,14.68,51341770
10-Jun-21,15.17,15.22,14.95,15.12,40810433
09-Jun-21,15.11,15.15,14.87,15.06,35785051
08-Jun-21,15.20,15.44,14.81,15.05,51315579
07-Jun-21,15.19,15.32,15.01,15.12,49573462
04-Jun-21,15.04,15.42,14.95,15.16,75171070
02-Jun-21,14.77,15.04,14.60,15.00,70891062
01-Jun-21,14.75,14.81,14.34,14.76,134639377
31-May-21,14.98,15.06,14.61,14.75,26995987
28-May-21,14.86,14.94,14.51,14.94,31337299
27-May-21,15.11,15.19,14.75,14.79,43244537
26-May-21,14.92,15.14,14.89,15.11,40836811
25-May-21,15.24,15.56,14.79,14.79,56072266
24-May-21,14.80,15.19,14.69,15.12,58153241
21-May-21,14.94,15.01,14.74,14.83,23180061
20-May-21,14.52,15.25,14.52,14.93,60728343
19-May-21,14.39,14.57,14.34,14.48,27027026
18-May-21,14.79,14.83,14.48,14.55,40172538
17-May-21,14.40,14.73,14.20,14.60,33601379
14-May-21,14.55,14.87,14.16,14.37,94886422
13-May-21,13.76,14.14,13.68,13.99,40526530
12-May-21,14.00,14.01,13.51,13.67,23840562
11-May-21,13.78,14.04,13.58,14.04,19650969
10-May-21,14.48,14.48,13.76,13.85,43008597
07-May-21,14.25,14.50,14.18,14.39,17565148
06-May-21,14.18,14.46,14.06,14.20,23947645
05-May-21,13.98,14.20,13.82,14.16,24206090
04-May-21,14.24,14.24,13.72,13.89,34450415
03-May-21,14.32,14.65,14.07,14.24,140146802
30-Apr-21,14.11,14.18,13.80,13.91,39946737
29-Apr-21,14.29,14.32,14.06,14.16,24539387
28-Apr-21,14.24,14.28,13.92,14.22,27935748
27-Apr-21,14.75,14.79,14.05,14.19,26227041
26-Apr-21,14.62,14.71,14.33,14.69,22306894
23-Apr-21,14.46,14.67,14.31,14.45,18243259
22-Apr-21,14.84,14.90,14.34,14.40,37012578
20-Apr-21,14.40,15.08,14.35,14.78,69117260
19-Apr-21,14.72,14.75,14.46,14.54,34386437
16-Apr-21,14.82,14.82,14.51,14.60,30953409
15-Apr-21,14.25,14.67,14.14,14.66,51227572
14-Apr-21,14.11,14.29,13.97,14.12,27002295
13-Apr-21,14.15,14.24,14.01,14.12,26098662
12-Apr-21,14.37,14.45,13.91,14.15,40735795
09-Apr-21,14.15,14.35,13.92,14.35,24429948
08-Apr-21,13.57,14.28,13.57,14.16,47046774
07-Apr-21,13.85,13.90,13.48,13.53,26280751
06-Apr-21,13.25,13.85,13.25,13.79,34077324
05-Apr-21,13.25,13.39,13.19,13.28,37360562
01-Apr-21,13.80,13.81,12.98,13.16,108021876
31-Mar-21,14.02,14.05,13.67,13.70,32229968
30-Mar-21,13.89,14.26,13.82,13.98,23575021
29-Mar-21,14.77,14.85,13.86,13.96,41108778
26-Mar-21,14.35,14.46,14.12,14.39,21037625
25-Mar-21,14.01,14.43,13.77,14.31,28762335
24-Mar-21,14.51,14.64,14.01,14.05,22630674
23-Mar-21,14.61,14.75,14.43,14.48,40434651
22-Mar-21,14.70,15.09,14.59,14.82,58478432
19-Mar-21,13.63,14.62,13.51,14.58,44613157
18-Mar-21,14.20,14.35,13.56,13.57,32562538
17-Mar-21,13.68,14.27,13.50,14.27,29022938
16-Mar-21,14.05,14.08,13.49,13.71,29336772
15-Mar-21,13.76,14.13,13.70,13.93,31850799
12-Mar-21,13.79,14.13,13.69,13.86,31333810
11-Mar-21,13.13,13.91,13.01,13.89,65774412
10-Mar-21,12.62,13.25,12.55,13.04,60438999
09-Mar-21,12.75,12.93,12.47,12.52,39322820
08-Mar-21,13.04,13.27,12.62,12.65,44997821
05-Mar-21,13.12,13.87,12.96,13.21,117626400
04-Mar-21,13.24,13.37,12.94,13.01,46552242
03-Mar-21,12.85,13.29,12.59,13.14,50347504
02-Mar-21,12.45,13.02,12.21,12.90,46461567
01-Mar-21,13.15,13.20,12.58,12.65,46614553
26-Feb-21,13.09,13.44,12.92,13.04,45641926
25-Feb-21,13.67,13.74,12.92,13.00,36181169
24-Feb-21,13.80,14.00,13.54,13.60,29648550
23-Feb-21,13.65,13.78,13.44,13.68,37845038
22-Feb-21,13.92,14.06,13.46,13.54,40872614
19-Feb-21,14.21,14.48,13.93,14.19,37799397
18-Feb-21,14.56,14.69,14.21,14.23,21044198
17-Feb-21,14.57,14.60,14.34,14.56,19977470
12-Feb-21,14.33,14.81,14.23,14.53,37104576
11-Feb-21,14.18,14.65,14.16,14.32,24133525
10-Feb-21,14.64,14.75,14.05,14.10,21974979
09-Feb-21,14.35,14.76,14.27,14.62,24745318
08-Feb-21,14.26,14.67,14.17,14.37,23703282
05-Feb-21,14.18,14.60,14.10,14.28,30783180
04-Feb-21,14.34,14.40,14.02,14.15,55115831
03-Feb-21,14.44,14.63,14.25,14.26,34835654
02-Feb-21,14.55,14.86,14.30,14.35,48120884
01-Feb-21,14.20,14.82,14.06,14.42,118945439
29-Jan-21,14.80,14.84,13.76,13.91,81603205
28-Jan-21,14.17,15.03,14.13,14.93,56189761
27-Jan-21,13.91,14.37,13.80,14.02,28141364
26-Jan-21,14.47,14.54,13.85,13.93,30506830
22-Jan-21,14.17,14.56,14.05,14.46,34979991
21-Jan-21,14.44,14.55,14.05,14.40,40590156
20-Jan-21,14.74,15.07,14.32,14.40,159717126
19-Jan-21,15.09,15.12,14.53,14.68,25092891
18-Jan-21,15.24,15.38,14.75,14.94,30560793
15-Jan-21,15.36,15.41,15.07,15.16,23295614
14-Jan-21,15.35,15.58,15.16,15.42,37780881

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RAPT4

cotações, gráficos e mais...