papéis
login
mais

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
28/01/2022-1,16%-0,1411,9012,0011,6812,1526M7.070
27/01/20220,42%0,0512,0412,0511,9512,3832M7.958
26/01/20224,26%0,4911,9911,6211,5612,1555M9.022
25/01/20222,95%0,3311,5011,1011,0511,5929M7.437
24/01/2022-1,59%-0,1811,1711,3311,0111,3742M6.652
21/01/2022-0,61%-0,0711,3511,3711,2611,5631M8.142
20/01/20223,63%0,4011,4211,0211,0211,5329M6.418
19/01/20222,04%0,2211,0210,8410,8411,1128M5.066
18/01/2022-0,18%-0,0210,8010,7910,6310,8618M4.378
17/01/2022-1,46%-0,1610,8210,9610,7511,1921M8.179
14/01/20221,48%0,1610,9810,8210,7511,0624M6.388
13/01/2022-1,55%-0,1710,8210,9310,7510,9740M5.414
12/01/20223,58%0,3810,9910,5910,5111,0429M6.573
11/01/2022-0,84%-0,0910,6110,7110,6110,8424M6.204
10/01/2022-2,64%-0,2910,7010,8810,6711,1029M8.177
07/01/20225,67%0,5910,9910,4010,3311,1043M10.950
06/01/20221,36%0,1410,4010,2810,0810,4635M7.662
05/01/2022-3,57%-0,3810,2610,5510,2610,7831M6.176
04/01/2022-1,21%-0,1310,6411,0610,5311,1031M8.420
03/01/2022-0,92%-0,1010,7711,0610,7111,4674M14.295
30/12/20213,03%0,3210,8710,5910,5810,8834M10.948
29/12/2021-1,31%-0,1410,5510,6510,5210,7717M6.231
28/12/2021-0,37%-0,0410,6910,7310,5410,9520M7.831
27/12/20213,47%0,3610,7310,3310,3310,7822M6.928
23/12/2021-2,08%-0,2210,3710,5710,3210,6525M7.538
22/12/2021-0,66%-0,0710,5910,6910,4510,7531M7.022
21/12/2021-0,28%-0,0310,6610,8210,5910,8721M5.387
20/12/2021-0,28%-0,0310,6910,5510,5210,8032M11.526
17/12/2021-0,19%-0,0210,7210,6310,4210,7930M8.651
16/12/20210,66%0,0710,7410,8110,6411,0021M6.125
15/12/2021-2,02%-0,2210,6710,9110,5310,9339M9.066
14/12/2021-2,94%-0,3310,8911,3210,8811,4526M8.462
13/12/2021-1,23%-0,1411,2211,3811,1211,6229M9.176
10/12/20212,25%0,2511,3611,2011,2011,4631M8.818
09/12/2021-0,89%-0,1011,1111,1510,9111,2313M4.462
08/12/20213,03%0,3311,2110,9510,6511,2531M7.900
07/12/2021-3,63%-0,4110,8811,4510,8611,4757M15.475
06/12/2021-2,08%-0,2411,2911,6211,2211,6251M12.626
03/12/20212,40%0,2711,5311,3211,2611,6830M8.308
02/12/20213,02%0,3311,2611,1110,9711,2627M7.974
01/12/2021-1,26%-0,1410,9311,1710,9211,5439M12.789
30/11/20211,10%0,1211,0710,8810,7111,1029M5.547
29/11/20210,64%0,0710,9511,0810,7311,0918M4.616
26/11/2021-3,72%-0,4210,8810,9110,5910,9823M5.055
25/11/20211,99%0,2211,3011,0811,0411,4320M4.106
24/11/20211,93%0,2111,0810,7610,6211,1924M5.223
23/11/20211,12%0,1210,8710,8610,4510,9125M5.684
22/11/2021-0,37%-0,0410,7510,9010,6611,1821M4.184
19/11/20210,47%0,0510,7910,7310,6511,0215M4.755
18/11/2021-0,65%-0,0710,7410,8210,6011,0517M3.422
17/11/2021-1,64%-0,1810,8111,1610,6511,2520M6.129
16/11/2021-1,35%-0,1510,9911,2110,9911,5038M8.958
12/11/2021-0,71%-0,0811,1411,5211,0911,7536M7.209
11/11/20212,84%0,3111,2211,0411,0311,5339M8.497
10/11/20212,35%0,2510,9110,5610,5511,0420M4.591
09/11/20213,09%0,3210,6610,3810,3710,9024M5.041
08/11/2021-0,86%-0,0910,3410,3410,1710,4022M5.801
05/11/20211,56%0,1610,4310,3510,2410,7021M4.717
04/11/2021-3,11%-0,3310,2710,5410,1610,6732M9.260
03/11/20210,66%0,0710,6010,4110,3610,8731M7.778
01/11/20213,64%0,3710,5310,2710,1810,6316M4.263
29/10/2021-3,24%-0,3410,1610,5510,0710,5929M7.145
28/10/2021-3,14%-0,3410,5010,8510,4310,8522M5.000
27/10/20210,28%0,0310,8410,8410,7311,1116M3.908
26/10/2021-4,93%-0,5610,8111,3010,7411,3033M8.029
25/10/20215,67%0,6111,3710,9910,9411,4344M7.420
22/10/2021-3,41%-0,3810,7610,9410,2011,0049M13.109
21/10/2021-4,79%-0,5611,1411,4910,8711,4933M8.183
20/10/20210,86%0,1011,7011,7411,5511,8632M9.395
19/10/2021-3,65%-0,4411,6011,9311,4712,0122M5.259
18/10/20212,29%0,2712,0411,6711,4912,0731M4.356
15/10/20212,79%0,3211,7711,4911,4711,9222M5.066
14/10/20210,09%0,0111,4511,5211,3411,5826M5.900
13/10/20212,05%0,2311,4411,3011,1811,5123M7.330
11/10/2021-0,71%-0,0811,2111,3511,1311,4425M5.551
08/10/20212,64%0,2911,2911,1111,1011,4822M6.025
07/10/20210,27%0,0311,0011,0610,8511,1734M8.280
06/10/2021-2,14%-0,2410,9711,0910,7111,0934M9.380
05/10/2021-1,58%-0,1811,2111,5511,1811,5520M4.674
04/10/2021-5,16%-0,6211,3911,9711,2511,9731M8.486
01/10/20211,95%0,2312,0111,7711,6712,0422M8.130
30/09/20212,61%0,3011,7811,5511,4811,9035M8.645
29/09/2021-1,03%-0,1211,4811,7211,4311,7627M6.865
28/09/2021-6,15%-0,7611,6012,2011,5712,2035M9.040
27/09/20210,08%0,0112,3612,4512,0512,4936M8.580
24/09/20211,48%0,1812,3512,1411,9412,3839M9.689
23/09/20213,75%0,4412,1711,7511,7512,1747M9.367
22/09/20213,35%0,3811,7311,5011,4211,8340M13.575
21/09/2021-0,09%-0,0111,3511,4511,3111,5944M10.164
20/09/2021-2,91%-0,3411,3611,3311,1611,5738M8.536
17/09/2021-3,07%-0,3711,7012,0211,6012,0536M5.881
16/09/2021-2,03%-0,2512,0712,2911,7812,3758M18.801
15/09/20212,67%0,3212,3211,9611,8112,4043M9.331
14/09/20211,27%0,1512,0011,9411,7812,0841M11.338
13/09/20214,13%0,4711,8511,6011,4311,9537M12.784
10/09/20210,98%0,1111,3811,4611,3811,6629M6.380
09/09/20214,26%0,4611,2710,9010,8411,4643M10.075
08/09/2021-5,59%-0,6410,8111,3710,8111,4031M8.680
06/09/20211,06%0,1211,4511,3111,2411,5711M2.626
03/09/20211,16%0,1311,3311,2611,1111,4930M6.483
02/09/2021-2,10%-0,2411,2011,3911,1011,5039M10.858
01/09/2021-1,29%-0,1511,4411,5811,3811,7746M9.862
31/08/2021-0,94%-0,1111,5911,7511,4111,8732M4.272
30/08/2021-0,76%-0,0911,7011,8311,6912,1832M6.947
27/08/20210,17%0,0211,7911,7511,6311,8759M10.356
26/08/2021-1,67%-0,2011,7711,9311,7412,1931M7.555
25/08/20210,34%0,0411,9711,9311,7612,0028M6.305
24/08/20213,47%0,4011,9311,7011,5912,0449M8.809
23/08/2021-2,78%-0,3311,5311,9111,4711,9134M7.604
20/08/20210,51%0,0611,8611,8111,6511,9744M10.758
19/08/20212,25%0,2611,8011,3211,2511,8252M8.839
18/08/20213,68%0,4111,5411,2110,9111,6381M14.483
17/08/2021-1,77%-0,2011,1311,1210,6311,23103M25.967
16/08/2021-7,96%-0,9811,3312,2711,2412,30126M22.887
13/08/2021-2,84%-0,3612,3112,7412,2312,8444M13.565
12/08/2021-2,24%-0,2912,6712,9712,5713,0355M10.071
11/08/2021-2,70%-0,3612,9613,5012,9113,63103M14.170
10/08/2021-0,45%-0,0613,3213,4113,2513,4421M5.185
09/08/20212,45%0,3213,3813,0413,0113,4226M5.293
06/08/2021-0,46%-0,0613,0613,0812,9713,1527M6.433
05/08/2021-1,50%-0,2013,1213,4513,0313,4523M5.297
04/08/2021-0,89%-0,1213,3213,3513,1413,4628M7.299
03/08/2021-0,22%-0,0313,4413,5413,1113,5527M5.920
02/08/2021-0,81%-0,1113,4713,7513,4713,8459M8.016
30/07/2021-2,02%-0,2813,5813,8213,4613,8959M11.556
29/07/2021-0,50%-0,0713,8613,9713,8114,0243M4.143
28/07/20210,07%0,0113,9314,0313,8014,0716M3.043
27/07/2021-1,35%-0,1913,9214,0713,6614,0834M6.796
26/07/2021-2,89%-0,4214,1114,4314,0814,4524M4.276
23/07/2021-2,29%-0,3414,5314,8514,4515,0332M5.460
22/07/20212,27%0,3314,8714,5214,4714,9545M9.338
21/07/20210,41%0,0614,5414,5514,2314,7154M8.271
20/07/20211,19%0,1714,4814,3614,2614,5532M5.588
19/07/2021--14,3114,2414,1114,4038M8.004


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito