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
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
19/07/2021-0,97%-0,1414,3114,2414,1114,4038M8.004
16/07/2021-0,69%-0,1014,4514,6014,3614,9573M12.968
15/07/20215,36%0,7414,5513,7813,7214,69170M25.415
14/07/2021-0,14%-0,0213,8113,9213,7814,0833M6.249
13/07/20210,29%0,0413,8313,7413,6413,8424M3.864
12/07/20212,60%0,3513,7913,5513,4613,8442M7.692
08/07/2021-1,03%-0,1413,4413,4013,1813,5232M5.534
07/07/20210,82%0,1113,5813,6013,3413,7238M8.175
06/07/2021-2,25%-0,3113,4713,7513,3913,7530M6.476
05/07/20211,55%0,2113,7813,5913,5213,9233M4.200
02/07/20211,34%0,1813,5713,4513,3613,6231M5.006
01/07/2021-1,33%-0,1813,3913,6313,2113,6329M5.792
30/06/2021-0,07%-0,0113,5713,5613,2713,5934M6.098
29/06/20210,22%0,0313,5813,5913,3213,6542M8.422
28/06/2021-1,09%-0,1513,5513,7113,1813,8172M10.835
25/06/2021-0,22%-0,0313,7013,7313,5814,1055M8.719
24/06/20210,59%0,0813,7313,7613,5813,8647M10.236
23/06/2021-1,09%-0,1513,6513,8713,5614,13115M8.458
22/06/2021-1,50%-0,2113,8013,9613,7014,01172M7.957
21/06/20211,45%0,2014,0114,0413,7714,0637M8.115
18/06/20210,44%0,0613,8113,7413,6513,9038M10.145
17/06/2021-1,79%-0,2513,7513,9513,6014,0259M9.230
16/06/2021-1,06%-0,1514,0014,1613,8014,2589M15.047
15/06/2021-2,82%-0,4114,1514,5813,9514,6877M15.967
14/06/2021-0,82%-0,1214,5614,7714,4914,8335M6.152
11/06/2021-2,91%-0,4414,6815,1414,4615,1751M8.725
10/06/20210,40%0,0615,1215,1714,9515,2241M8.886
09/06/20210,07%0,0115,0615,1114,8715,1536M6.911
08/06/2021-0,46%-0,0715,0515,2014,8115,4451M9.827
07/06/2021-0,26%-0,0415,1215,1915,0115,3250M13.491
04/06/20211,07%0,1615,1615,0414,9515,4275M20.246
02/06/20211,63%0,2415,0014,7714,6015,0471M15.305
01/06/20210,07%0,0114,7614,7514,3414,81135M22.723
31/05/2021-1,27%-0,1914,7514,9814,6115,0627M5.985
28/05/20211,01%0,1514,9414,8614,5114,9431M5.777
27/05/2021-2,12%-0,3214,7915,1114,7515,1943M7.697
26/05/20212,16%0,3215,1114,9214,8915,1441M8.548
25/05/2021-2,18%-0,3314,7915,2414,7915,5656M8.589
24/05/20211,96%0,2915,1214,8014,6915,1958M8.433
21/05/2021-0,67%-0,1014,8314,9414,7415,0123M5.311
20/05/20213,11%0,4514,9314,5214,5215,2561M10.724
19/05/2021-0,48%-0,0714,4814,3914,3414,5727M4.299
18/05/2021-0,34%-0,0514,5514,7914,4814,8340M9.200
17/05/20211,60%0,2314,6014,4014,2014,7334M8.304
14/05/20212,72%0,3814,3714,5514,1614,8795M14.838
13/05/20212,34%0,3213,9913,7613,6814,1441M10.534
12/05/2021-2,64%-0,3713,6714,0013,5114,0124M4.914
11/05/20211,37%0,1914,0413,7813,5814,0420M3.778
10/05/2021-3,75%-0,5413,8514,4813,7614,4843M13.523
07/05/20211,34%0,1914,3914,2514,1814,5018M4.175
06/05/20210,28%0,0414,2014,1814,0614,4624M4.879
05/05/20211,94%0,2714,1613,9813,8214,2024M5.924
04/05/2021-2,46%-0,3513,8914,2413,7214,2434M6.634
03/05/20212,37%0,3314,2414,3214,0714,65140M17.085
30/04/2021-1,77%-0,2513,9114,1113,8014,1840M9.926
29/04/2021-0,42%-0,0614,1614,2914,0614,3225M4.692
28/04/20210,21%0,0314,2214,2413,9214,2828M5.243
27/04/2021-3,40%-0,5014,1914,7514,0514,7926M5.516
26/04/20211,66%0,2414,6914,6214,3314,7122M4.664
23/04/20210,35%0,0514,4514,4614,3114,6718M5.372
22/04/2021-2,57%-0,3814,4014,8414,3414,9037M8.523
20/04/20211,65%0,2414,7814,4014,3515,0869M11.357
19/04/2021-0,41%-0,0614,5414,7214,4614,7534M9.129
16/04/2021-0,41%-0,0614,6014,8214,5114,8231M8.285
15/04/20213,82%0,5414,6614,2514,1414,6751M10.114
14/04/20210,00%0,0014,1214,1113,9714,2927M5.519
13/04/2021-0,21%-0,0314,1214,1514,0114,2426M6.613
12/04/2021-1,39%-0,2014,1514,3713,9114,4541M8.383
09/04/20211,34%0,1914,3514,1513,9214,3524M6.155
08/04/20214,66%0,6314,1613,5713,5714,2847M9.316
07/04/2021-1,89%-0,2613,5313,8513,4813,9026M6.717
06/04/20213,84%0,5113,7913,2513,2513,8534M9.710
05/04/20210,91%0,1213,2813,2513,1913,3937M9.972
01/04/2021-3,94%-0,5413,1613,8012,9813,81108M20.493
31/03/2021-2,00%-0,2813,7014,0213,6714,0532M8.278
30/03/20210,14%0,0213,9813,8913,8214,2624M6.613
29/03/2021-2,99%-0,4313,9614,7713,8614,8541M7.778
26/03/20210,56%0,0814,3914,3514,1214,4621M6.853
25/03/20211,85%0,2614,3114,0113,7714,4329M7.193
24/03/2021-2,97%-0,4314,0514,5114,0114,6423M7.502
23/03/2021-2,29%-0,3414,4814,6114,4314,7540M9.359
22/03/20211,65%0,2414,8214,7014,5915,0958M10.902
19/03/20217,44%1,0114,5813,6313,5114,6245M8.403
18/03/2021-4,91%-0,7013,5714,2013,5614,3533M6.114
17/03/20214,08%0,5614,2713,6813,5014,2729M8.490
16/03/2021-1,58%-0,2213,7114,0513,4914,0829M6.647
15/03/20210,51%0,0713,9313,7613,7014,1332M5.928
12/03/2021-0,22%-0,0313,8613,7913,6914,1331M8.963
11/03/20216,52%0,8513,8913,1313,0113,9166M10.241
10/03/20214,15%0,5213,0412,6212,5513,2560M15.204
09/03/2021-1,03%-0,1312,5212,7512,4712,9339M11.919
08/03/2021-4,24%-0,5612,6513,0412,6213,2745M11.756
05/03/20211,54%0,2013,2113,1212,9613,87118M26.553
04/03/2021-0,99%-0,1313,0113,2412,9413,3747M12.693
03/03/20211,86%0,2413,1412,8512,5913,2950M12.123
02/03/20211,98%0,2512,9012,4512,2113,0246M13.057
01/03/2021-2,99%-0,3912,6513,1512,5813,2047M13.446
26/02/20210,31%0,0413,0413,0912,9213,4446M10.140
25/02/2021-4,41%-0,6013,0013,6712,9213,7436M8.425
24/02/2021-0,58%-0,0813,6013,8013,5414,0030M7.235
23/02/20211,03%0,1413,6813,6513,4413,7838M11.175
22/02/2021-4,58%-0,6513,5413,9213,4614,0641M10.681
19/02/2021-0,28%-0,0414,1914,2113,9314,4838M7.760
18/02/2021-2,27%-0,3314,2314,5614,2114,6921M5.362
17/02/20210,21%0,0314,5614,5714,3414,6020M5.025
12/02/20211,47%0,2114,5314,3314,2314,8137M9.108
11/02/20211,56%0,2214,3214,1814,1614,6524M6.485
10/02/2021-3,56%-0,5214,1014,6414,0514,7522M6.014
09/02/20211,74%0,2514,6214,3514,2714,7625M7.129
08/02/20210,63%0,0914,3714,2614,1714,6724M7.898
05/02/20210,92%0,1314,2814,1814,1014,6031M7.360
04/02/2021-0,77%-0,1114,1514,3414,0214,4055M7.984
03/02/2021-0,63%-0,0914,2614,4414,2514,6335M10.332
02/02/2021-0,49%-0,0714,3514,5514,3014,8648M11.044
01/02/20213,67%0,5114,4214,2014,0614,82119M23.328
29/01/2021-6,83%-1,0213,9114,8013,7614,8482M14.712
28/01/20216,49%0,9114,9314,1714,1315,0356M8.994
27/01/20210,65%0,0914,0213,9113,8014,3728M5.204
26/01/2021-3,67%-0,5313,9314,4713,8514,5431M8.210
22/01/20210,42%0,0614,4614,1714,0514,5635M6.448
21/01/20210,00%0,0014,4014,4414,0514,5541M9.478
20/01/2021-1,91%-0,2814,4014,7414,3215,07160M8.484
19/01/2021-1,74%-0,2614,6815,0914,5315,1225M6.206
18/01/2021-1,45%-0,2214,9415,2414,7515,3831M4.322
15/01/2021-1,69%-0,2615,1615,3615,0715,4123M5.746
14/01/2021--15,4215,3515,1615,5838M9.259


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito