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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
01/07/20206,24%0,6010,219,619,5410,3648M11.957
30/06/20201,16%0,119,619,469,399,7926M7.470
29/06/2020-0,42%-0,049,509,619,339,7124M7.679
26/06/2020-1,95%-0,199,549,739,419,8522M5.602
25/06/20202,31%0,229,739,509,329,9324M8.379
24/06/2020-3,94%-0,399,519,909,5110,0930M11.863
23/06/2020-0,40%-0,049,9010,089,8710,1831M6.703
22/06/20201,12%0,119,949,949,8210,0825M6.883
19/06/2020-1,40%-0,149,8310,099,7210,2938M11.737
18/06/20202,89%0,289,979,689,6510,0332M8.687
17/06/20202,98%0,289,699,519,359,9326M6.376
16/06/2020-0,53%-0,059,4110,009,3210,1045M15.179
15/06/20201,18%0,119,469,058,979,4750M15.591
12/06/2020-6,03%-0,609,359,559,279,8349M15.100
10/06/2020-6,13%-0,659,9510,809,9210,9361M16.110
09/06/2020-4,93%-0,5510,6010,9010,4411,0844M12.726
08/06/20204,11%0,4411,1510,9810,8411,5351M13.642
05/06/20209,29%0,9110,7110,0610,0610,8781M18.612
04/06/20200,00%0,009,809,769,5510,1941M11.988
03/06/20201,03%0,109,809,949,5510,4095M20.701
02/06/20208,38%0,759,709,199,199,7446M13.171
01/06/20201,70%0,158,958,888,699,5656M18.230
29/05/20201,15%0,108,808,658,468,9532M10.202
28/05/20200,35%0,038,708,628,448,8621M6.719
27/05/20204,46%0,378,678,408,358,6822M4.977
26/05/2020-3,71%-0,328,308,758,308,9220M5.650
25/05/20207,75%0,628,628,208,178,6624M4.890
22/05/2020-3,96%-0,338,008,257,828,2726M9.018
21/05/20202,08%0,178,338,188,088,3516M5.634
20/05/20203,16%0,258,167,997,758,2721M6.148
19/05/2020-2,22%-0,187,918,007,868,3730M8.741
18/05/202012,36%0,898,097,557,408,1431M7.009
15/05/2020-5,64%-0,437,207,607,207,8847M14.791
14/05/20205,53%0,407,637,237,017,6742M14.391
13/05/2020-3,98%-0,307,237,737,167,7959M15.994
12/05/2020-7,04%-0,577,538,227,518,4946M13.698
11/05/20207,14%0,548,107,577,478,3638M11.885
08/05/2020-2,20%-0,177,567,817,568,1650M11.668
07/05/2020-3,38%-0,277,738,177,718,2349M15.085
06/05/2020-1,23%-0,108,008,127,908,3533M11.056
05/05/2020-1,34%-0,118,108,388,108,6821M6.433
04/05/2020-3,41%-0,298,218,228,068,5531M14.828
30/04/2020-7,31%-0,678,509,008,509,2445M12.949
29/04/20207,63%0,659,178,608,529,2953M10.344
28/04/20206,90%0,558,528,208,058,5849M9.776
27/04/20203,64%0,287,977,907,598,0941M16.982
24/04/2020-8,67%-0,737,698,277,458,2990M27.878
23/04/2020-1,17%-0,108,428,708,208,8255M18.611
22/04/20205,84%0,478,528,137,998,6841M14.183
20/04/20202,16%0,178,057,827,648,4849M20.070
17/04/2020-1,50%-0,127,888,237,768,3047M13.911
16/04/20204,85%0,378,007,907,618,3566M26.128
15/04/20201,33%0,107,637,347,147,8668M22.701
14/04/20209,13%0,637,537,106,937,7143M14.024
13/04/20203,60%0,246,906,676,416,9740M13.211
09/04/2020-0,15%-0,016,666,906,396,9963M24.118
08/04/20206,55%0,416,676,306,046,9555M25.188
07/04/202016,36%0,886,265,795,726,5253M17.810
06/04/20203,66%0,195,385,455,325,6817M6.229
03/04/2020-3,17%-0,175,195,374,815,3834M13.195
02/04/20201,13%0,065,365,405,225,6540M21.675
01/04/2020-2,75%-0,155,305,294,945,3730M14.480
31/03/2020-7,94%-0,475,455,995,406,0933M17.657
30/03/20200,34%0,025,925,925,856,2631M17.353
27/03/2020-0,17%-0,015,905,845,386,3031M14.946
26/03/20209,85%0,535,915,485,486,5836M12.970
25/03/202010,93%0,535,384,904,865,6543M15.079
24/03/2020-1,22%-0,064,855,204,765,4534M15.598
23/03/2020-1,01%-0,054,914,864,605,2531M18.837
20/03/2020-6,24%-0,334,965,704,805,8032M16.896
19/03/20207,74%0,385,294,743,965,7134M14.185
18/03/2020-20,81%-1,294,915,944,515,9649M23.854
17/03/2020-6,77%-0,456,206,996,127,0356M23.048
16/03/2020-14,96%-1,176,656,606,507,3540M24.875
13/03/202015,00%1,027,827,816,768,1852M15.652
12/03/2020-21,39%-1,856,807,606,427,7340M12.194
11/03/2020-5,05%-0,468,658,998,039,0364M22.138
10/03/202013,73%1,109,118,868,399,2688M22.042
09/03/2020-16,56%-1,598,018,357,828,7148M17.183
06/03/2020-7,51%-0,789,6010,009,2510,2093M24.700
05/03/2020-14,21%-1,7210,3811,9810,1211,9888M22.922
04/03/20203,07%0,3612,1011,9511,6412,2549M11.557
03/03/20202,26%0,2611,7411,5211,4412,2168M14.724
02/03/2020-1,71%-0,2011,4811,5611,2212,23105M21.451
28/02/2020-2,67%-0,3211,6811,8011,2411,9860M14.158
27/02/2020-4,00%-0,5012,0012,2211,7212,5033M11.300
26/02/2020-7,75%-1,0512,5012,8012,2812,9426M7.059
21/02/2020-1,74%-0,2413,5513,7513,4713,8415M5.082
20/02/2020-0,86%-0,1213,7913,9313,6514,1536M8.880
19/02/20200,07%0,0113,9113,9313,9114,3936M7.468
18/02/2020-2,18%-0,3113,9014,1713,7514,2527M7.325
17/02/20200,50%0,0714,2114,1813,8514,3734M5.175
14/02/20201,07%0,1514,1414,0013,9314,3240M11.433
13/02/20200,94%0,1313,9913,6813,4213,9924M6.085
12/02/2020-0,22%-0,0313,8613,8013,6013,9622M7.704
11/02/20206,36%0,8313,8913,1613,1613,8924M6.625
10/02/2020-5,29%-0,7313,0613,7912,9413,8767M21.691
07/02/2020-5,48%-0,8013,7914,4913,7914,5030M7.543
06/02/2020-1,75%-0,2614,5914,9114,4314,9123M5.671
05/02/20201,85%0,2714,8514,6414,5615,0341M11.292
04/02/20202,39%0,3414,5814,5014,1514,7640M10.108
03/02/20204,71%0,6414,2413,6013,4414,3955M15.051
31/01/2020-2,16%-0,3013,6013,8913,3613,9048M10.292
30/01/2020-0,86%-0,1213,9013,7513,4413,9055M9.257
29/01/2020-1,96%-0,2814,0214,3613,9114,3925M7.874
28/01/20203,62%0,5014,3013,7913,7714,3627M7.183
27/01/2020-5,02%-0,7313,8014,2413,6114,2450M15.393
24/01/2020-2,42%-0,3614,5314,9414,4814,9634M7.057
23/01/20200,20%0,0314,8914,8714,5614,9033M8.002
22/01/20200,47%0,0714,8614,9714,7215,0034M6.571
21/01/2020-0,87%-0,1314,7914,9214,6814,9832M8.611
20/01/20200,07%0,0114,9214,9714,6215,0943M8.030
17/01/20205,07%0,7214,9114,2114,2114,9134M9.210
16/01/2020-1,53%-0,2214,1914,4813,9214,5248M10.435
15/01/2020-1,03%-0,1514,4114,5314,1614,6038M10.127
14/01/20201,11%0,1614,5614,5014,3214,7652M10.634
13/01/2020-0,89%-0,1314,4014,6514,2414,7356M7.297
10/01/2020-1,09%-0,1614,5314,8314,3514,8427M5.755
09/01/20202,94%0,4214,6914,2914,2414,8030M8.266
08/01/2020-0,83%-0,1214,2714,3914,2214,4834M8.665
07/01/20201,12%0,1614,3914,3514,0914,6140M9.006
06/01/2020-1,11%-0,1614,2314,3814,0114,5946M11.234
03/01/20200,63%0,0914,3914,0313,9514,5842M13.164
02/01/20206,72%0,9014,3013,4013,4014,3349M11.366
30/12/2019-1,54%-0,2113,4013,6313,3813,7535M8.184
27/12/20190,52%0,0713,6113,6313,3013,6739M11.410
26/12/2019-1,53%-0,2113,5413,8713,5413,8740M9.019
23/12/20191,55%0,2113,7513,5213,4013,7523M5.712
20/12/20191,65%0,2213,5413,3513,0213,5431M6.128
19/12/20192,23%0,2913,3212,8912,7313,3737M10.024
18/12/20193,00%0,3813,0312,6712,6613,0745M8.780
17/12/20191,04%0,1312,6512,5612,2712,6535M8.723
16/12/20193,64%0,4412,5212,0912,0412,5639M10.549
13/12/2019--12,0811,9811,7112,0826M6.529


*exoneração de responsabilidade


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 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br