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
30/11/2020	-1,14%	-0,17	14,70	14,91	14,46	15,27	61M	13.415
27/11/2020	-2,43%	-0,37	14,87	15,24	14,83	15,40	47M	11.511
26/11/2020	0,26%	0,04	15,24	15,24	15,05	15,42	28M	5.794
25/11/2020	0,46%	0,07	15,20	15,07	14,92	15,48	95M	19.706
24/11/2020	6,18%	0,88	15,13	14,32	14,26	15,13	86M	19.455
23/11/2020	0,21%	0,03	14,25	14,35	14,13	14,59	35M	9.373
20/11/2020	0,92%	0,13	14,22	14,20	14,04	14,45	34M	9.815
19/11/2020	0,50%	0,07	14,09	13,99	13,83	14,23	42M	14.389
18/11/2020	-2,37%	-0,34	14,02	14,36	14,00	14,59	51M	12.673
17/11/2020	2,87%	0,40	14,36	13,98	13,57	14,48	89M	22.175
16/11/2020	-1,83%	-0,26	13,96	14,41	13,77	14,62	79M	20.407

13/11/2020	1,79%	0,25	14,22	14,16	14,11	14,56	82M	17.328
12/11/2020	-2,58%	-0,37	13,97	14,28	13,90	14,50	39M	10.234
11/11/2020	-0,28%	-0,04	14,34	14,38	14,08	14,54	38M	11.325
10/11/2020	-4,13%	-0,62	14,38	14,90	14,28	15,20	49M	11.158
09/11/2020	0,87%	0,13	15,00	15,10	14,55	15,32	87M	18.552
06/11/2020	2,62%	0,38	14,87	14,31	14,05	14,89	62M	12.131
05/11/2020	2,84%	0,40	14,49	14,29	14,20	14,63	52M	15.141
04/11/2020	3,76%	0,51	14,09	13,78	13,51	14,24	69M	19.183
03/11/2020	7,01%	0,89	13,58	13,26	12,84	13,72	128M	32.076
30/10/2020	-1,32%	-0,17	12,69	12,84	12,35	12,92	73M	21.828
29/10/2020	4,30%	0,53	12,86	12,58	12,06	12,86	57M	12.203
28/10/2020	-5,15%	-0,67	12,33	12,84	12,27	12,85	52M	10.659
27/10/2020	-0,91%	-0,12	13,00	13,18	12,88	13,30	32M	7.898
26/10/2020	-2,09%	-0,28	13,12	13,37	13,04	13,46	44M	10.756
23/10/2020	-2,62%	-0,36	13,40	13,80	13,27	13,81	47M	10.943
22/10/2020	-1,78%	-0,25	13,76	14,02	13,67	14,36	45M	11.689
21/10/2020	2,56%	0,35	14,01	13,66	13,64	14,36	74M	18.860
20/10/2020	1,34%	0,18	13,66	13,58	13,52	14,01	61M	10.393
19/10/2020	-2,18%	-0,30	13,48	13,88	13,40	14,25	52M	13.013
16/10/2020	1,17%	0,16	13,78	13,65	13,31	13,82	42M	11.659
15/10/2020	-0,95%	-0,13	13,62	13,56	13,46	13,82	31M	9.076
14/10/2020	1,33%	0,18	13,75	13,57	13,24	14,03	57M	12.145
13/10/2020	-1,24%	-0,17	13,57	13,78	13,45	13,95	53M	10.956
09/10/2020	-0,94%	-0,13	13,74	13,83	13,66	14,19	44M	8.965
08/10/2020	3,90%	0,52	13,87	13,45	13,40	13,96	56M	8.900
07/10/2020	1,52%	0,20	13,35	13,17	13,06	13,69	64M	15.502
06/10/2020	1,15%	0,15	13,15	13,08	12,97	13,37	66M	13.296
05/10/2020	6,30%	0,77	13,00	12,26	12,26	13,10	85M	17.126
02/10/2020	-1,61%	-0,20	12,23	12,30	12,20	12,47	37M	8.834
01/10/2020	2,14%	0,26	12,43	12,24	12,05	12,43	35M	9.458
30/09/2020	3,57%	0,42	12,17	11,83	11,73	12,25	38M	8.265
29/09/2020	-0,76%	-0,09	11,75	11,91	11,63	11,99	37M	7.476
28/09/2020	-1,17%	-0,14	11,84	12,19	11,71	12,54	44M	10.137
25/09/2020	-0,33%	-0,04	11,98	11,99	11,82	12,15	56M	14.723
24/09/2020	3,89%	0,45	12,02	11,60	11,51	12,49	61M	14.898
23/09/2020	-1,78%	-0,21	11,57	11,85	11,57	12,08	39M	10.787
22/09/2020	0,17%	0,02	11,78	11,78	11,44	11,99	37M	8.214
21/09/2020	-2,41%	-0,29	11,76	12,00	11,64	12,02	42M	8.225
18/09/2020	0,42%	0,05	12,05	12,04	11,89	12,33	41M	8.973
17/09/2020	1,35%	0,16	12,00	11,77	11,60	12,12	36M	5.757
16/09/2020	-3,35%	-0,41	11,84	12,30	11,84	12,40	33M	8.161
15/09/2020	0,49%	0,06	12,25	12,31	11,96	12,63	49M	9.913
14/09/2020	6,46%	0,74	12,19	11,60	11,58	12,35	78M	13.468
11/09/2020	0,62%	0,07	11,45	11,40	11,23	11,66	28M	9.141
10/09/2020	-1,90%	-0,22	11,38	11,64	11,38	11,82	28M	8.283
09/09/2020	1,13%	0,13	11,60	11,55	11,38	11,74	29M	5.756
08/09/2020	1,06%	0,12	11,47	11,15	11,12	11,64	23M	6.257
04/09/2020	4,61%	0,50	11,35	10,94	10,86	11,43	31M	8.567
03/09/2020	-1,45%	-0,16	10,85	11,00	10,85	11,25	37M	15.204
02/09/2020	-0,45%	-0,05	11,01	11,17	10,97	11,24	22M	5.906
01/09/2020	3,08%	0,33	11,06	10,86	10,80	11,13	47M	13.355
31/08/2020	-3,59%	-0,40	10,73	11,16	10,73	11,28	39M	9.778
28/08/2020	0,27%	0,03	11,13	11,13	11,04	11,30	39M	11.653
27/08/2020	-0,98%	-0,11	11,10	11,27	11,10	11,36	18M	5.152
26/08/2020	-1,23%	-0,14	11,21	11,35	11,02	11,46	25M	5.534
25/08/2020	-1,99%	-0,23	11,35	11,63	11,23	11,67	41M	7.255
24/08/2020	0,96%	0,11	11,58	11,64	11,50	11,78	17M	4.414
21/08/2020	-0,95%	-0,11	11,47	11,70	11,32	11,94	24M	6.913
20/08/2020	1,58%	0,18	11,58	11,11	11,09	11,63	17M	5.701
19/08/2020	1,15%	0,13	11,40	11,34	11,08	11,55	21M	5.625
18/08/2020	4,74%	0,51	11,27	10,92	10,82	11,35	26M	8.610
17/08/2020	-3,32%	-0,37	10,76	11,08	10,55	11,23	30M	11.078
14/08/2020	0,82%	0,09	11,13	11,16	11,00	11,94	47M	11.834
13/08/2020	-2,21%	-0,25	11,04	11,36	11,01	11,46	28M	7.095
12/08/2020	-2,34%	-0,27	11,29	11,74	10,91	11,74	38M	9.148
11/08/2020	-0,60%	-0,07	11,56	11,67	11,56	11,85	21M	5.205
10/08/2020	0,43%	0,05	11,63	11,64	11,32	11,79	29M	6.399
07/08/2020	0,00%	0,00	11,58	11,53	11,41	11,70	18M	4.255
06/08/2020	0,61%	0,07	11,58	11,53	11,52	11,75	12M	3.443
05/08/2020	0,88%	0,10	11,51	11,50	11,35	11,70	27M	8.981
04/08/2020	-2,14%	-0,25	11,41	11,61	11,14	11,76	30M	10.239
03/08/2020	-0,77%	-0,09	11,66	11,90	11,44	11,99	33M	9.611
31/07/2020	-0,51%	-0,06	11,75	11,90	11,62	12,05	51M	12.607
30/07/2020	0,08%	0,01	11,81	11,65	11,50	11,94	26M	9.570
29/07/2020	3,51%	0,40	11,80	11,48	11,41	12,08	65M	16.873
28/07/2020	-0,09%	-0,01	11,40	11,40	11,19	11,45	20M	5.891
27/07/2020	-0,09%	-0,01	11,41	11,51	11,33	11,71	19M	5.685
24/07/2020	-0,87%	-0,10	11,42	11,41	11,03	11,61	29M	8.538
23/07/2020	-2,04%	-0,24	11,52	11,83	11,52	11,95	23M	6.252
22/07/2020	0,51%	0,06	11,76	11,72	11,55	11,86	25M	5.487
21/07/2020	0,60%	0,07	11,70	11,77	11,62	11,96	40M	10.315
20/07/2020	2,74%	0,31	11,63	11,33	11,33	12,15	72M	18.008
17/07/2020	4,24%	0,46	11,32	10,99	10,88	11,39	27M	7.038
16/07/2020	-1,72%	-0,19	10,86	11,00	10,85	11,04	11M	3.396
15/07/2020	0,55%	0,06	11,05	11,15	11,01	11,23	26M	7.142
14/07/2020	0,73%	0,08	10,99	10,93	10,71	11,07	22M	7.457
13/07/2020	-2,59%	-0,29	10,91	11,30	10,85	11,43	43M	9.557
10/07/2020	1,27%	0,14	11,20	11,06	10,85	11,26	44M	12.446
09/07/2020	1,00%	0,11	11,06	10,98	10,95	11,45	68M	14.935
08/07/2020	6,31%	0,65	10,95	10,49	10,44	11,00	84M	18.548
07/07/2020	-2,92%	-0,31	10,30	10,61	10,15	10,63	39M	16.347
06/07/2020	-1,03%	-0,11	10,61	10,98	10,54	11,08	36M	8.143
03/07/2020	1,71%	0,18	10,72	10,55	10,36	11,13	41M	9.711
02/07/2020	3,23%	0,33	10,54	10,40	10,37	11,05	87M	19.380
01/07/2020	6,24%	0,60	10,21	9,61	9,54	10,36	48M	11.957
30/06/2020	1,16%	0,11	9,61	9,46	9,39	9,79	26M	7.470
29/06/2020	-0,42%	-0,04	9,50	9,61	9,33	9,71	24M	7.679
26/06/2020	-1,95%	-0,19	9,54	9,73	9,41	9,85	22M	5.602
25/06/2020	2,31%	0,22	9,73	9,50	9,32	9,93	24M	8.379
24/06/2020	-3,94%	-0,39	9,51	9,90	9,51	10,09	30M	11.863
23/06/2020	-0,40%	-0,04	9,90	10,08	9,87	10,18	31M	6.703
22/06/2020	1,12%	0,11	9,94	9,94	9,82	10,08	25M	6.883
19/06/2020	-1,40%	-0,14	9,83	10,09	9,72	10,29	38M	11.737
18/06/2020	2,89%	0,28	9,97	9,68	9,65	10,03	32M	8.687
17/06/2020	2,98%	0,28	9,69	9,51	9,35	9,93	26M	6.376
16/06/2020	-0,53%	-0,05	9,41	10,00	9,32	10,10	45M	15.179
15/06/2020	1,18%	0,11	9,46	9,05	8,97	9,47	50M	15.591
12/06/2020	-6,03%	-0,60	9,35	9,55	9,27	9,83	49M	15.100
10/06/2020	-6,13%	-0,65	9,95	10,80	9,92	10,93	61M	16.110
09/06/2020	-4,93%	-0,55	10,60	10,90	10,44	11,08	44M	12.726
08/06/2020	4,11%	0,44	11,15	10,98	10,84	11,53	51M	13.642
05/06/2020	9,29%	0,91	10,71	10,06	10,06	10,87	81M	18.612
04/06/2020	0,00%	0,00	9,80	9,76	9,55	10,19	41M	11.988
03/06/2020	1,03%	0,10	9,80	9,94	9,55	10,40	95M	20.701
02/06/2020	8,38%	0,75	9,70	9,19	9,19	9,74	46M	13.171
01/06/2020	1,70%	0,15	8,95	8,88	8,69	9,56	56M	18.230
29/05/2020	1,15%	0,10	8,80	8,65	8,46	8,95	32M	10.202
28/05/2020	0,35%	0,03	8,70	8,62	8,44	8,86	21M	6.719
27/05/2020	4,46%	0,37	8,67	8,40	8,35	8,68	22M	4.977
26/05/2020	-3,71%	-0,32	8,30	8,75	8,30	8,92	20M	5.650
25/05/2020	7,75%	0,62	8,62	8,20	8,17	8,66	24M	4.890
22/05/2020	-3,96%	-0,33	8,00	8,25	7,82	8,27	26M	9.018
21/05/2020	-	-	8,33	8,18	8,08	8,35	16M	5.634

Date,Open,High,Low,Close,Volume
30-Nov-20,14.91,15.27,14.46,14.70,60842665
27-Nov-20,15.24,15.40,14.83,14.87,47273221
26-Nov-20,15.24,15.42,15.05,15.24,28198608
25-Nov-20,15.07,15.48,14.92,15.20,94763782
24-Nov-20,14.32,15.13,14.26,15.13,86430541
23-Nov-20,14.35,14.59,14.13,14.25,34938920
20-Nov-20,14.20,14.45,14.04,14.22,34416926
19-Nov-20,13.99,14.23,13.83,14.09,42097699
18-Nov-20,14.36,14.59,14.00,14.02,51308580
17-Nov-20,13.98,14.48,13.57,14.36,89368598
16-Nov-20,14.41,14.62,13.77,13.96,79236308
13-Nov-20,14.16,14.56,14.11,14.22,81597371
12-Nov-20,14.28,14.50,13.90,13.97,38724863
11-Nov-20,14.38,14.54,14.08,14.34,37897707
10-Nov-20,14.90,15.20,14.28,14.38,49140313
09-Nov-20,15.10,15.32,14.55,15.00,87308791
06-Nov-20,14.31,14.89,14.05,14.87,62111497
05-Nov-20,14.29,14.63,14.20,14.49,52416187
04-Nov-20,13.78,14.24,13.51,14.09,68569238
03-Nov-20,13.26,13.72,12.84,13.58,127546699
30-Oct-20,12.84,12.92,12.35,12.69,72685197
29-Oct-20,12.58,12.86,12.06,12.86,56697640
28-Oct-20,12.84,12.85,12.27,12.33,52110661
27-Oct-20,13.18,13.30,12.88,13.00,31965978
26-Oct-20,13.37,13.46,13.04,13.12,43831394
23-Oct-20,13.80,13.81,13.27,13.40,47039240
22-Oct-20,14.02,14.36,13.67,13.76,45301088
21-Oct-20,13.66,14.36,13.64,14.01,74229411
20-Oct-20,13.58,14.01,13.52,13.66,61085163
19-Oct-20,13.88,14.25,13.40,13.48,51697372
16-Oct-20,13.65,13.82,13.31,13.78,42327937
15-Oct-20,13.56,13.82,13.46,13.62,30725058
14-Oct-20,13.57,14.03,13.24,13.75,57191828
13-Oct-20,13.78,13.95,13.45,13.57,52546498
09-Oct-20,13.83,14.19,13.66,13.74,44458109
08-Oct-20,13.45,13.96,13.40,13.87,55503018
07-Oct-20,13.17,13.69,13.06,13.35,64467227
06-Oct-20,13.08,13.37,12.97,13.15,65857976
05-Oct-20,12.26,13.10,12.26,13.00,84670053
02-Oct-20,12.30,12.47,12.20,12.23,37216368
01-Oct-20,12.24,12.43,12.05,12.43,34808394
30-Sep-20,11.83,12.25,11.73,12.17,38471674
29-Sep-20,11.91,11.99,11.63,11.75,37347969
28-Sep-20,12.19,12.54,11.71,11.84,43718543
25-Sep-20,11.99,12.15,11.82,11.98,55654262
24-Sep-20,11.60,12.49,11.51,12.02,61440614
23-Sep-20,11.85,12.08,11.57,11.57,39028825
22-Sep-20,11.78,11.99,11.44,11.78,36964472
21-Sep-20,12.00,12.02,11.64,11.76,41834981
18-Sep-20,12.04,12.33,11.89,12.05,41182572
17-Sep-20,11.77,12.12,11.60,12.00,35701253
16-Sep-20,12.30,12.40,11.84,11.84,32892012
15-Sep-20,12.31,12.63,11.96,12.25,49109241
14-Sep-20,11.60,12.35,11.58,12.19,77577100
11-Sep-20,11.40,11.66,11.23,11.45,28434024
10-Sep-20,11.64,11.82,11.38,11.38,27507785
09-Sep-20,11.55,11.74,11.38,11.60,28802837
08-Sep-20,11.15,11.64,11.12,11.47,23061134
04-Sep-20,10.94,11.43,10.86,11.35,31021391
03-Sep-20,11.00,11.25,10.85,10.85,37406432
02-Sep-20,11.17,11.24,10.97,11.01,22367807
01-Sep-20,10.86,11.13,10.80,11.06,46801138
31-Aug-20,11.16,11.28,10.73,10.73,38961501
28-Aug-20,11.13,11.30,11.04,11.13,39045661
27-Aug-20,11.27,11.36,11.10,11.10,17514495
26-Aug-20,11.35,11.46,11.02,11.21,25180662
25-Aug-20,11.63,11.67,11.23,11.35,40827374
24-Aug-20,11.64,11.78,11.50,11.58,16886387
21-Aug-20,11.70,11.94,11.32,11.47,24277975
20-Aug-20,11.11,11.63,11.09,11.58,17329864
19-Aug-20,11.34,11.55,11.08,11.40,20873509
18-Aug-20,10.92,11.35,10.82,11.27,26103009
17-Aug-20,11.08,11.23,10.55,10.76,30013268
14-Aug-20,11.16,11.94,11.00,11.13,46860325
13-Aug-20,11.36,11.46,11.01,11.04,27822616
12-Aug-20,11.74,11.74,10.91,11.29,38443940
11-Aug-20,11.67,11.85,11.56,11.56,20975383
10-Aug-20,11.64,11.79,11.32,11.63,28657778
07-Aug-20,11.53,11.70,11.41,11.58,17790462
06-Aug-20,11.53,11.75,11.52,11.58,11980215
05-Aug-20,11.50,11.70,11.35,11.51,27136075
04-Aug-20,11.61,11.76,11.14,11.41,30214558
03-Aug-20,11.90,11.99,11.44,11.66,32645203
31-Jul-20,11.90,12.05,11.62,11.75,50917313
30-Jul-20,11.65,11.94,11.50,11.81,26314715
29-Jul-20,11.48,12.08,11.41,11.80,65346507
28-Jul-20,11.40,11.45,11.19,11.40,19815588
27-Jul-20,11.51,11.71,11.33,11.41,18983506
24-Jul-20,11.41,11.61,11.03,11.42,28504802
23-Jul-20,11.83,11.95,11.52,11.52,23021199
22-Jul-20,11.72,11.86,11.55,11.76,25312969
21-Jul-20,11.77,11.96,11.62,11.70,39863473
20-Jul-20,11.33,12.15,11.33,11.63,71614771
17-Jul-20,10.99,11.39,10.88,11.32,27454845
16-Jul-20,11.00,11.04,10.85,10.86,11433270
15-Jul-20,11.15,11.23,11.01,11.05,26422034
14-Jul-20,10.93,11.07,10.71,10.99,21517932
13-Jul-20,11.30,11.43,10.85,10.91,43396586
10-Jul-20,11.06,11.26,10.85,11.20,44307120
09-Jul-20,10.98,11.45,10.95,11.06,68211631
08-Jul-20,10.49,11.00,10.44,10.95,84111324
07-Jul-20,10.61,10.63,10.15,10.30,39208235
06-Jul-20,10.98,11.08,10.54,10.61,36251093
03-Jul-20,10.55,11.13,10.36,10.72,40572249
02-Jul-20,10.40,11.05,10.37,10.54,86747440
01-Jul-20,9.61,10.36,9.54,10.21,47939765
30-Jun-20,9.46,9.79,9.39,9.61,25743222
29-Jun-20,9.61,9.71,9.33,9.50,24406229
26-Jun-20,9.73,9.85,9.41,9.54,22368235
25-Jun-20,9.50,9.93,9.32,9.73,23635202
24-Jun-20,9.90,10.09,9.51,9.51,29759395
23-Jun-20,10.08,10.18,9.87,9.90,31286632
22-Jun-20,9.94,10.08,9.82,9.94,24783248
19-Jun-20,10.09,10.29,9.72,9.83,37628219
18-Jun-20,9.68,10.03,9.65,9.97,32369284
17-Jun-20,9.51,9.93,9.35,9.69,26370152
16-Jun-20,10.00,10.10,9.32,9.41,44591977
15-Jun-20,9.05,9.47,8.97,9.46,50437876
12-Jun-20,9.55,9.83,9.27,9.35,48852350
10-Jun-20,10.80,10.93,9.92,9.95,60528396
09-Jun-20,10.90,11.08,10.44,10.60,43515226
08-Jun-20,10.98,11.53,10.84,11.15,51451881
05-Jun-20,10.06,10.87,10.06,10.71,81020982
04-Jun-20,9.76,10.19,9.55,9.80,41340441
03-Jun-20,9.94,10.40,9.55,9.80,94950043
02-Jun-20,9.19,9.74,9.19,9.70,46484357
01-Jun-20,8.88,9.56,8.69,8.95,55748873
29-May-20,8.65,8.95,8.46,8.80,31547248
28-May-20,8.62,8.86,8.44,8.70,21442481
27-May-20,8.40,8.68,8.35,8.67,21547904
26-May-20,8.75,8.92,8.30,8.30,19741789
25-May-20,8.20,8.66,8.17,8.62,24064147
22-May-20,8.25,8.27,7.82,8.00,25647070
21-May-20,8.18,8.35,8.08,8.33,16351064

*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
cotação moedas / Bitcoin
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...