ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
04/07/20220,00%0,009,419,389,359,537M1.866
01/07/20220,32%0,039,419,459,239,4916M5.934
30/06/2022-5,16%-0,519,389,759,389,7919M4.820
29/06/20222,06%0,209,899,749,709,9317M5.399
28/06/2022-1,22%-0,129,699,909,6210,0318M5.827
27/06/20220,62%0,069,819,799,629,8814M5.983
24/06/20220,00%0,009,759,839,679,9226M3.978
23/06/20221,35%0,139,759,699,699,9620M5.844
22/06/20220,52%0,059,629,439,359,6818M5.366
21/06/2022-0,21%-0,029,579,679,399,7821M5.355
20/06/20222,79%0,269,599,369,239,7917M5.274
17/06/2022-5,76%-0,579,339,729,329,8030M7.132
15/06/20226,68%0,629,909,419,3810,0650M10.759
14/06/2022-0,85%-0,089,289,379,209,5115M5.506
13/06/2022-4,20%-0,419,369,659,289,6527M7.766
10/06/2022-2,10%-0,219,779,949,7310,0319M4.841
09/06/20221,94%0,199,989,849,7410,2639M11.375
08/06/20220,20%0,029,799,709,609,9326M6.858
07/06/2022-2,01%-0,209,779,949,769,9619M5.307
06/06/2022-2,45%-0,259,9710,279,9310,3118M6.127
03/06/2022-0,49%-0,0510,2210,2410,1710,4425M5.445
02/06/2022-0,29%-0,0310,2710,4010,2610,6526M5.827
01/06/20220,68%0,0710,3010,2310,1010,5745M7.873
31/05/2022-0,29%-0,0310,2310,2910,1110,3121M3.537
30/05/20220,29%0,0310,2610,3010,1210,408M2.275
27/05/20220,00%0,0010,2310,2110,2010,3811M3.410
26/05/2022-0,39%-0,0410,2310,2310,1710,3524M7.343
25/05/20220,20%0,0210,2710,1710,1410,3018M4.980
24/05/2022-0,49%-0,0510,2510,1910,0710,3917M5.081
23/05/20220,49%0,0510,3010,3410,2210,4420M4.192
20/05/2022-0,77%-0,0810,2510,4710,1410,4714M2.994
19/05/2022-0,10%-0,0110,3310,3410,2310,4916M2.446
18/05/2022-2,64%-0,2810,3410,6210,2110,6613M3.798
17/05/20221,43%0,1510,6210,5610,5110,7727M6.575
16/05/20221,45%0,1510,4710,3510,2310,5838M5.409
13/05/2022-1,34%-0,1410,3210,5210,3010,7439M10.389
12/05/20222,85%0,2910,4610,1110,0810,5038M5.684
11/05/20222,52%0,2510,179,959,9110,3225M6.420
10/05/2022-0,20%-0,029,9210,039,7710,1612M4.190
09/05/2022-2,26%-0,239,9410,059,7410,0824M6.882
06/05/2022-2,21%-0,2310,1710,4010,0610,4019M5.454
05/05/2022-0,95%-0,1010,4010,4010,1510,4415M4.977
04/05/20220,96%0,1010,5010,4010,2210,5718M5.253
03/05/2022-0,19%-0,0210,4010,4410,3110,5221M5.281
02/05/2022-2,34%-0,2510,4210,6710,1110,7031M7.470
29/04/2022-3,09%-0,3410,6711,1610,6711,2737M6.569
28/04/20223,38%0,3611,0110,7410,6411,1033M8.256
27/04/20224,62%0,4710,6510,3410,1910,7230M6.833
26/04/2022-3,96%-0,4210,1810,5510,1810,6724M6.758
25/04/20220,57%0,0610,6010,4110,3010,6424M5.492
22/04/2022-3,21%-0,3510,5410,7310,5010,9031M8.095
20/04/20220,83%0,0910,8910,2710,2411,0546M11.434
19/04/20222,56%0,2710,8010,5210,4910,8638M8.259
18/04/20220,48%0,0510,5310,5010,4010,6322M6.347
14/04/20223,97%0,4010,4810,049,9910,5362M9.775
13/04/2022-0,40%-0,0410,0810,1510,0210,2318M3.458
12/04/2022-1,94%-0,2010,1210,4210,0810,5616M3.566
11/04/20220,10%0,0110,3210,1610,1310,4122M7.289
08/04/2022-0,58%-0,0610,3110,3810,0810,3815M4.657
07/04/2022-0,86%-0,0910,3710,4410,2210,5116M5.085
06/04/2022-2,79%-0,3010,4610,6810,3510,6819M7.037
05/04/2022-1,19%-0,1310,7610,8410,7210,9621M7.654
04/04/20221,59%0,1710,8910,7510,6710,9816M5.293
01/04/20220,37%0,0410,7210,7910,5210,9320M4.953
31/03/2022-3,35%-0,3710,6811,0610,6811,1321M4.325
30/03/2022-0,99%-0,1111,0511,1610,9711,3125M6.512
29/03/20222,95%0,3211,1610,9810,8311,1624M4.436
28/03/20220,18%0,0210,8410,8310,6810,8914M4.555
25/03/2022-1,19%-0,1310,8210,9510,8111,0722M5.978
24/03/20223,99%0,4210,9510,5510,5010,9928M7.291
23/03/20220,77%0,0810,5310,4510,3210,7522M4.778
22/03/20222,35%0,2410,4510,2110,2110,6224M5.294
21/03/20220,29%0,0310,2110,2010,1010,4453M5.374
18/03/20222,00%0,2010,1810,029,9310,1823M6.151
17/03/20221,73%0,179,989,849,6310,0238M6.770
16/03/20224,47%0,429,819,479,409,8944M12.207
15/03/20221,62%0,159,399,229,189,5656M11.014
14/03/2022-2,01%-0,199,249,449,249,6527M8.293
11/03/2022-4,46%-0,449,439,899,4210,0632M9.329
10/03/20222,71%0,269,879,559,409,9834M8.521
09/03/20220,21%0,029,619,699,549,8639M11.615
08/03/20220,84%0,089,599,659,499,8032M7.244
07/03/2022-5,65%-0,579,5110,089,5110,2538M10.271
04/03/2022-2,61%-0,2710,0810,349,9710,4163M7.773
03/03/2022-0,96%-0,1010,3510,5010,3510,6534M9.230
02/03/2022-1,51%-0,1610,4510,5110,2510,5231M6.853
25/02/2022-1,21%-0,1310,6110,6610,5110,8740M9.696
24/02/2022-0,19%-0,0210,7410,3010,1710,8332M8.562
23/02/20220,94%0,1010,7610,7210,7211,0125M7.093
22/02/20220,38%0,0410,6610,6610,5311,0137M10.488
21/02/2022-3,28%-0,3610,6211,0110,5611,1131M5.657
18/02/2022-0,81%-0,0910,9811,1710,9111,2315M3.720
17/02/2022-3,40%-0,3911,0711,4711,0711,5724M6.322
16/02/2022-0,35%-0,0411,4611,5111,3111,6026M7.710
15/02/20222,31%0,2611,5011,3011,2911,6321M4.537
14/02/20221,17%0,1311,2411,1711,1011,3217M5.906
11/02/2022-2,03%-0,2311,1111,3911,0411,4829M8.666
10/02/2022-0,09%-0,0111,3411,3511,2211,4818M4.951
09/02/2022-0,26%-0,0311,3511,4911,2311,5220M3.483
08/02/2022-1,81%-0,2111,3811,5411,3711,6012M2.824
07/02/2022-0,26%-0,0311,5911,6211,3011,6822M5.126
04/02/2022-1,69%-0,2011,6211,8211,5111,8226M5.827
03/02/20220,25%0,0311,8211,8011,6211,9830M10.207
02/02/2022-1,91%-0,2311,7912,0611,5712,1538M12.181
01/02/2022-0,17%-0,0212,0212,0611,9612,4446M13.293
31/01/20221,18%0,1412,0411,9011,7412,1144M5.558
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--10,6910,5510,5210,8032M11.526


*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