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
18/10/2021	2,29%	0,27	12,04	11,67	11,49	12,07	31M	4.356
15/10/2021	2,79%	0,32	11,77	11,49	11,47	11,92	22M	5.066
14/10/2021	0,09%	0,01	11,45	11,52	11,34	11,58	26M	5.900
13/10/2021	2,05%	0,23	11,44	11,30	11,18	11,51	23M	7.330
11/10/2021	-0,71%	-0,08	11,21	11,35	11,13	11,44	25M	5.551
08/10/2021	2,64%	0,29	11,29	11,11	11,10	11,48	22M	6.025
07/10/2021	0,27%	0,03	11,00	11,06	10,85	11,17	34M	8.280
06/10/2021	-2,14%	-0,24	10,97	11,09	10,71	11,09	34M	9.380
05/10/2021	-1,58%	-0,18	11,21	11,55	11,18	11,55	20M	4.674
04/10/2021	-5,16%	-0,62	11,39	11,97	11,25	11,97	31M	8.486
01/10/2021	1,95%	0,23	12,01	11,77	11,67	12,04	22M	8.130

30/09/2021	2,61%	0,30	11,78	11,55	11,48	11,90	35M	8.645
29/09/2021	-1,03%	-0,12	11,48	11,72	11,43	11,76	27M	6.865
28/09/2021	-6,15%	-0,76	11,60	12,20	11,57	12,20	35M	9.040
27/09/2021	0,08%	0,01	12,36	12,45	12,05	12,49	36M	8.580
24/09/2021	1,48%	0,18	12,35	12,14	11,94	12,38	39M	9.689
23/09/2021	3,75%	0,44	12,17	11,75	11,75	12,17	47M	9.367
22/09/2021	3,35%	0,38	11,73	11,50	11,42	11,83	40M	13.575
21/09/2021	-0,09%	-0,01	11,35	11,45	11,31	11,59	44M	10.164
20/09/2021	-2,91%	-0,34	11,36	11,33	11,16	11,57	38M	8.536
17/09/2021	-3,07%	-0,37	11,70	12,02	11,60	12,05	36M	5.881
16/09/2021	-2,03%	-0,25	12,07	12,29	11,78	12,37	58M	18.801
15/09/2021	2,67%	0,32	12,32	11,96	11,81	12,40	43M	9.331
14/09/2021	1,27%	0,15	12,00	11,94	11,78	12,08	41M	11.338
13/09/2021	4,13%	0,47	11,85	11,60	11,43	11,95	37M	12.784
10/09/2021	0,98%	0,11	11,38	11,46	11,38	11,66	29M	6.380
09/09/2021	4,26%	0,46	11,27	10,90	10,84	11,46	43M	10.075
08/09/2021	-5,59%	-0,64	10,81	11,37	10,81	11,40	31M	8.680
06/09/2021	1,06%	0,12	11,45	11,31	11,24	11,57	11M	2.626
03/09/2021	1,16%	0,13	11,33	11,26	11,11	11,49	30M	6.483
02/09/2021	-2,10%	-0,24	11,20	11,39	11,10	11,50	39M	10.858
01/09/2021	-1,29%	-0,15	11,44	11,58	11,38	11,77	46M	9.862
31/08/2021	-0,94%	-0,11	11,59	11,75	11,41	11,87	32M	4.272
30/08/2021	-0,76%	-0,09	11,70	11,83	11,69	12,18	32M	6.947
27/08/2021	0,17%	0,02	11,79	11,75	11,63	11,87	59M	10.356
26/08/2021	-1,67%	-0,20	11,77	11,93	11,74	12,19	31M	7.555
25/08/2021	0,34%	0,04	11,97	11,93	11,76	12,00	28M	6.305
24/08/2021	3,47%	0,40	11,93	11,70	11,59	12,04	49M	8.809
23/08/2021	-2,78%	-0,33	11,53	11,91	11,47	11,91	34M	7.604
20/08/2021	0,51%	0,06	11,86	11,81	11,65	11,97	44M	10.758
19/08/2021	2,25%	0,26	11,80	11,32	11,25	11,82	52M	8.839
18/08/2021	3,68%	0,41	11,54	11,21	10,91	11,63	81M	14.483
17/08/2021	-1,77%	-0,20	11,13	11,12	10,63	11,23	103M	25.967
16/08/2021	-7,96%	-0,98	11,33	12,27	11,24	12,30	126M	22.887
13/08/2021	-2,84%	-0,36	12,31	12,74	12,23	12,84	44M	13.565
12/08/2021	-2,24%	-0,29	12,67	12,97	12,57	13,03	55M	10.071
11/08/2021	-2,70%	-0,36	12,96	13,50	12,91	13,63	103M	14.170
10/08/2021	-0,45%	-0,06	13,32	13,41	13,25	13,44	21M	5.185
09/08/2021	2,45%	0,32	13,38	13,04	13,01	13,42	26M	5.293
06/08/2021	-0,46%	-0,06	13,06	13,08	12,97	13,15	27M	6.433
05/08/2021	-1,50%	-0,20	13,12	13,45	13,03	13,45	23M	5.297
04/08/2021	-0,89%	-0,12	13,32	13,35	13,14	13,46	28M	7.299
03/08/2021	-0,22%	-0,03	13,44	13,54	13,11	13,55	27M	5.920
02/08/2021	-0,81%	-0,11	13,47	13,75	13,47	13,84	59M	8.016
30/07/2021	-2,02%	-0,28	13,58	13,82	13,46	13,89	59M	11.556
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	-	-	13,53	13,85	13,48	13,90	26M	6.717

Date,Open,High,Low,Close,Volume
18-Oct-21,11.67,12.07,11.49,12.04,30510506
15-Oct-21,11.49,11.92,11.47,11.77,21682709
14-Oct-21,11.52,11.58,11.34,11.45,26279274
13-Oct-21,11.30,11.51,11.18,11.44,23399570
11-Oct-21,11.35,11.44,11.13,11.21,24759787
08-Oct-21,11.11,11.48,11.10,11.29,21641993
07-Oct-21,11.06,11.17,10.85,11.00,34406901
06-Oct-21,11.09,11.09,10.71,10.97,33956027
05-Oct-21,11.55,11.55,11.18,11.21,20288547
04-Oct-21,11.97,11.97,11.25,11.39,31081700
01-Oct-21,11.77,12.04,11.67,12.01,22079503
30-Sep-21,11.55,11.90,11.48,11.78,35236465
29-Sep-21,11.72,11.76,11.43,11.48,27144181
28-Sep-21,12.20,12.20,11.57,11.60,35083098
27-Sep-21,12.45,12.49,12.05,12.36,36428502
24-Sep-21,12.14,12.38,11.94,12.35,38939079
23-Sep-21,11.75,12.17,11.75,12.17,46576437
22-Sep-21,11.50,11.83,11.42,11.73,40244111
21-Sep-21,11.45,11.59,11.31,11.35,43825211
20-Sep-21,11.33,11.57,11.16,11.36,38044195
17-Sep-21,12.02,12.05,11.60,11.70,36325510
16-Sep-21,12.29,12.37,11.78,12.07,57847148
15-Sep-21,11.96,12.40,11.81,12.32,43086276
14-Sep-21,11.94,12.08,11.78,12.00,40895401
13-Sep-21,11.60,11.95,11.43,11.85,37183754
10-Sep-21,11.46,11.66,11.38,11.38,28803074
09-Sep-21,10.90,11.46,10.84,11.27,42978594
08-Sep-21,11.37,11.40,10.81,10.81,30572824
06-Sep-21,11.31,11.57,11.24,11.45,11197355
03-Sep-21,11.26,11.49,11.11,11.33,30219356
02-Sep-21,11.39,11.50,11.10,11.20,38618389
01-Sep-21,11.58,11.77,11.38,11.44,45885608
31-Aug-21,11.75,11.87,11.41,11.59,32181507
30-Aug-21,11.83,12.18,11.69,11.70,31689070
27-Aug-21,11.75,11.87,11.63,11.79,59152472
26-Aug-21,11.93,12.19,11.74,11.77,30693031
25-Aug-21,11.93,12.00,11.76,11.97,27787299
24-Aug-21,11.70,12.04,11.59,11.93,48614294
23-Aug-21,11.91,11.91,11.47,11.53,33908823
20-Aug-21,11.81,11.97,11.65,11.86,43616903
19-Aug-21,11.32,11.82,11.25,11.80,51742212
18-Aug-21,11.21,11.63,10.91,11.54,80866324
17-Aug-21,11.12,11.23,10.63,11.13,103476375
16-Aug-21,12.27,12.30,11.24,11.33,126207006
13-Aug-21,12.74,12.84,12.23,12.31,44299315
12-Aug-21,12.97,13.03,12.57,12.67,54988116
11-Aug-21,13.50,13.63,12.91,12.96,103200689
10-Aug-21,13.41,13.44,13.25,13.32,20584980
09-Aug-21,13.04,13.42,13.01,13.38,25502687
06-Aug-21,13.08,13.15,12.97,13.06,26601739
05-Aug-21,13.45,13.45,13.03,13.12,22898449
04-Aug-21,13.35,13.46,13.14,13.32,28303392
03-Aug-21,13.54,13.55,13.11,13.44,27407040
02-Aug-21,13.75,13.84,13.47,13.47,59428583
30-Jul-21,13.82,13.89,13.46,13.58,59062228
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

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RAPT4

cotações, gráficos e mais...