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: RAPT4

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: rapt4

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
10/12/20242,54%0,2610,5110,3510,3010,5314M5.654
09/12/20240,39%0,0410,2510,3010,2110,5017M6.301
06/12/2024-2,95%-0,3110,2110,4710,1910,6029M7.393
05/12/20241,74%0,1810,5210,3710,3710,7923M7.628
04/12/2024-0,29%-0,0310,3410,3810,3410,6925M11.444
03/12/2024-0,29%-0,0310,3710,4310,3410,6322M7.015
02/12/2024-0,19%-0,0210,4010,4110,1810,5848M12.831
29/11/2024-0,67%-0,0710,4210,4910,0210,4934M13.387
28/11/2024-3,67%-0,4010,4910,8710,3810,8727M6.963
27/11/2024-2,24%-0,2510,8911,2010,8711,2022M4.796
26/11/20242,48%0,2711,1410,8310,8311,2023M6.322
25/11/20242,35%0,2510,8710,6210,6210,9815M2.855
22/11/20242,41%0,2510,6210,4310,3810,6211M3.150
21/11/2024-2,99%-0,3210,3710,6210,3710,7412M4.136
19/11/20241,52%0,1610,6910,5910,5110,8517M6.627
18/11/20240,00%0,0010,5310,5410,5110,7714M5.171
14/11/2024-1,68%-0,1810,5310,7110,5310,9719M5.288
13/11/20240,00%0,0010,7110,7510,6010,8317M5.330
12/11/2024-0,28%-0,0310,7110,7310,6710,9422M7.212
11/11/20242,58%0,2710,7410,5310,4910,9014M3.956
08/11/2024-2,24%-0,2410,4710,6810,4010,7215M4.453
07/11/2024-1,92%-0,2110,7110,9210,6611,1017M4.649
06/11/20243,12%0,3310,9210,5510,4411,0723M6.750
05/11/2024-1,21%-0,1310,5910,6310,5610,7815M4.348
04/11/20243,08%0,3210,7210,4310,4310,8821M4.661
01/11/2024-2,80%-0,3010,4010,8010,3410,8018M4.816
31/10/2024-1,47%-0,1610,7010,9510,6911,0016M3.615
30/10/20240,56%0,0610,8610,8010,7910,9211M3.980
29/10/2024-1,91%-0,2110,8010,9810,7911,0714M4.873
28/10/20240,73%0,0811,0110,9710,9411,1911M3.428
25/10/20240,00%0,0010,9310,9310,9111,2220M5.294
24/10/20240,37%0,0410,9310,9010,7810,9514M3.591
23/10/2024-0,09%-0,0110,8910,9110,8510,9512M3.010
22/10/20240,09%0,0110,9010,8910,7911,0224M5.686
21/10/2024-3,71%-0,4210,8911,3110,8111,3551M9.606
18/10/2024-2,25%-0,2611,3111,7411,2211,7942M10.064
17/10/2024-0,86%-0,1011,5711,6211,5211,7336M5.396
16/10/20243,27%0,3711,6711,3011,2111,8265M11.900
15/10/20243,39%0,3711,3010,9210,9211,3556M9.799
14/10/20241,86%0,2010,9310,7210,6211,0317M4.487
11/10/20240,66%0,0710,7310,6110,4210,7314M4.368
10/10/20241,72%0,1810,6610,4810,4310,6718M5.864
09/10/2024-1,13%-0,1210,4810,6010,4110,6021M8.511
08/10/20240,00%0,0010,6010,5310,4210,6523M6.706
07/10/20240,00%0,0010,6010,5910,5110,7020M4.503
04/10/2024-0,38%-0,0410,6010,6310,4610,6737M7.662
03/10/2024-2,03%-0,2210,6410,8410,5610,8429M6.415
02/10/2024-0,46%-0,0510,8610,9910,8611,1426M6.762
01/10/20241,21%0,1310,9110,8010,7210,9730M8.775
30/09/2024-1,10%-0,1210,7810,9010,6610,9434M4.250
27/09/20240,00%0,0010,9010,9010,8511,1545M6.493
26/09/2024-1,80%-0,2010,9011,1210,8511,2557M7.808
25/09/2024-1,16%-0,1311,1011,2610,9811,4258M7.668
24/09/2024-0,71%-0,0811,2311,4011,1611,4766M9.464
23/09/20241,89%0,2111,3111,1010,9711,3344M8.506
20/09/2024-2,29%-0,2611,1011,4410,9711,4461M7.742
19/09/20241,88%0,2111,3611,0511,0511,5042M7.004
18/09/20240,18%0,0211,1511,0211,0211,3533M5.686
17/09/20240,00%0,0011,1311,1210,9711,1523M2.405
16/09/2024-0,09%-0,0111,1311,1810,9811,2229M6.800
13/09/20242,58%0,2811,1410,8210,8211,2043M5.501
12/09/2024-0,18%-0,0210,8610,8810,7710,9020M3.309
11/09/20240,74%0,0810,8810,8110,7610,9518M4.916
10/09/2024-1,37%-0,1510,8010,9610,6310,9950M5.173
09/09/20240,09%0,0110,9510,9410,8611,0322M4.173
06/09/2024-2,15%-0,2410,9411,1910,4111,2487M12.083
05/09/2024-0,18%-0,0211,1811,1810,8711,3038M6.609
04/09/2024-0,62%-0,0711,2011,4311,1411,5949M6.831
03/09/20240,54%0,0611,2711,2111,0911,5628M5.497
02/09/20241,82%0,2011,2111,1110,8911,2320M5.252
30/08/20240,36%0,0411,0110,8510,7511,1039M6.204
29/08/2024-2,23%-0,2510,9711,2310,8811,2322M4.299
28/08/20240,45%0,0511,2211,1710,9811,2517M4.543
27/08/2024-1,59%-0,1811,1711,2311,0111,3218M4.144
26/08/20240,62%0,0711,3511,2811,2611,5012M4.230
23/08/20244,25%0,4611,2810,8010,7911,3317M3.359
22/08/2024-3,65%-0,4110,8211,2010,6411,2530M5.655
21/08/2024-1,49%-0,1711,2311,3511,0311,3930M6.924
20/08/20242,24%0,2511,4011,3611,1411,4933M7.674
19/08/20242,20%0,2411,1510,9110,8311,1716M3.332
16/08/2024-0,82%-0,0910,9111,0110,6911,0831M11.076
15/08/2024-0,54%-0,0611,0011,1710,8611,1719M4.929
14/08/20240,55%0,0611,0611,0010,9511,2121M5.175
13/08/2024-0,90%-0,1011,0011,1110,8911,2236M6.836
12/08/2024-0,72%-0,0811,1011,1010,9711,3032M5.343
09/08/2024-0,62%-0,0711,1811,2911,0411,4327M8.430
08/08/20247,45%0,7811,2510,3010,3011,2738M8.135
07/08/2024-0,29%-0,0310,4710,6210,3910,819M2.718
06/08/2024-0,19%-0,0210,5010,3810,2210,5932M4.851
05/08/2024-1,41%-0,1510,5210,2810,1810,5226M6.241
02/08/20242,30%0,2410,6710,4210,3310,6919M4.883
01/08/2024-2,34%-0,2510,4310,7710,2510,8862M8.648
31/07/20241,23%0,1310,6810,5510,4210,8227M6.955
30/07/2024-1,95%-0,2110,5510,7110,4310,7121M5.652
29/07/2024-2,00%-0,2210,7611,0510,5911,0514M2.871
26/07/20241,48%0,1610,9810,7610,6610,9826M3.235
25/07/2024-3,22%-0,3610,8211,1510,7711,2626M5.867
24/07/2024-2,87%-0,3311,1811,6911,1511,6923M8.642
23/07/2024-2,70%-0,3211,5111,7311,5111,7717M3.836
22/07/20240,85%0,1011,8311,7711,6111,9222M3.669
19/07/2024-1,18%-0,1411,7311,7611,5412,0120M4.773
18/07/2024-3,89%-0,4811,8712,4111,7612,4158M7.188
17/07/20241,15%0,1412,3512,2012,1212,5220M4.538
16/07/2024-0,81%-0,1012,2112,3112,1712,4516M4.308
15/07/20240,24%0,0312,3112,3312,2212,4719M4.305
12/07/20240,99%0,1212,2812,1912,0112,3921M6.883
11/07/20243,31%0,3912,1611,8211,8112,1618M5.568
10/07/20241,29%0,1511,7711,6211,6211,9523M6.867
09/07/20240,61%0,0711,6211,5511,3911,6865M7.546
08/07/2024-1,70%-0,2011,5511,7511,3611,7927M6.030
05/07/2024-1,76%-0,2111,7511,8511,7512,0919M5.602
04/07/20243,01%0,3511,9611,5811,5812,0619M4.613
03/07/20243,94%0,4411,6111,1611,1611,6828M8.658
02/07/2024-1,85%-0,2111,1711,3711,1711,4522M6.608
01/07/20244,21%0,4611,3810,9810,8211,44101M11.425
28/06/2024-1,89%-0,2110,9211,0010,9211,2228M6.605
27/06/20243,73%0,4011,1310,7310,6811,1320M3.954
26/06/2024-1,38%-0,1510,7310,8310,6410,9720M7.033
25/06/20242,64%0,2810,8811,2110,7911,2557M17.057
24/06/20244,43%0,4510,6010,1610,1610,6022M7.139
21/06/2024-0,39%-0,0410,1510,2310,0710,3927M10.539
20/06/20248,75%0,8210,199,429,4210,2440M9.269
19/06/20243,77%0,349,379,249,199,5421M4.177
18/06/20240,11%0,019,039,039,039,3026M5.107
17/06/2024-3,32%-0,319,029,239,029,2912M3.104
14/06/20241,08%0,109,339,309,119,3311M2.446
13/06/2024-1,07%-0,109,239,329,109,329M3.362
12/06/20242,08%0,199,339,349,159,5917M8.195
11/06/2024-0,11%-0,019,149,209,089,279M3.563
10/06/2024-2,14%-0,209,159,309,129,317M3.296
07/06/2024-0,21%-0,029,359,279,199,3514M5.126
06/06/20242,52%0,239,379,159,109,4421M6.582
05/06/2024-1,83%-0,179,149,409,129,4114M4.215
04/06/2024--9,319,419,069,4426M8.467


*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

© 2017-2024 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