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
menu


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
15/10/20251,89%0,105,395,295,245,4413M4.160
14/10/20250,95%0,055,295,175,165,339M2.780
13/10/2025-0,76%-0,045,245,315,175,3111M3.753
10/10/2025-3,65%-0,205,285,495,175,5221M5.347
09/10/2025-2,84%-0,165,485,685,475,6816M3.080
08/10/20251,26%0,075,645,555,525,6414M5.239
07/10/2025-2,79%-0,165,575,715,515,7118M4.574
06/10/2025-0,52%-0,035,735,785,645,7918M4.910
03/10/2025-1,37%-0,085,765,815,755,8520M5.284
02/10/2025-4,11%-0,255,846,095,776,1139M6.915
01/10/2025-0,98%-0,066,096,196,086,2014M4.538
30/09/20250,33%0,026,156,166,146,2316M3.392
29/09/2025-0,81%-0,056,136,226,116,2920M5.197
26/09/20250,49%0,036,186,156,136,2417M4.144
25/09/2025-2,54%-0,166,156,326,156,3226M4.734
24/09/2025-0,32%-0,026,316,326,306,3818M4.749
23/09/2025-1,86%-0,126,336,446,326,5126M7.784
22/09/2025-3,73%-0,256,456,686,416,6823M4.137
19/09/2025-2,19%-0,156,706,886,706,8921M3.512
18/09/20250,15%0,016,856,856,756,9136M8.343
17/09/20252,55%0,176,846,706,686,9131M7.496
16/09/2025-1,77%-0,126,676,786,676,9021M5.435
15/09/2025-1,59%-0,116,796,816,786,9228M6.331
12/09/20251,02%0,076,906,796,716,9525M7.679
11/09/20251,64%0,116,836,716,696,8618M3.501
10/09/2025-0,88%-0,066,726,816,716,9217M3.425
09/09/20250,74%0,056,786,776,686,809M3.192
08/09/2025-2,18%-0,156,736,896,666,9014M6.024
05/09/20252,69%0,186,886,776,686,9027M5.786
04/09/20251,98%0,136,706,606,546,7012M2.971
03/09/2025-0,30%-0,026,576,636,526,6410M3.307
02/09/2025-0,45%-0,036,596,606,506,6710M2.842
01/09/2025-1,93%-0,136,626,756,626,7611M3.509
29/08/20250,15%0,016,756,766,646,7824M5.614
28/08/2025-0,44%-0,036,746,806,666,9639M6.034
27/08/20251,04%0,076,776,706,596,7811M3.013
26/08/20251,06%0,076,706,616,616,7410M3.337
25/08/2025-2,93%-0,206,636,836,636,8821M4.317
22/08/20258,07%0,516,836,376,377,0058M12.314
21/08/2025-3,81%-0,256,326,536,326,5921M7.693
20/08/20251,23%0,086,576,536,506,7925M7.052
19/08/2025-2,99%-0,206,496,686,466,6814M6.050
18/08/20251,21%0,086,696,636,606,7912M5.826
15/08/2025-1,64%-0,116,616,706,536,7321M7.561
14/08/20257,01%0,446,726,316,246,7741M9.674
13/08/2025-2,64%-0,176,286,466,246,4613M6.288
12/08/20252,38%0,156,456,326,266,5925M6.369
11/08/20250,16%0,016,306,306,236,4420M5.921
08/08/2025-9,89%-0,696,296,726,276,7857M13.186
07/08/2025-0,14%-0,016,986,956,907,0221M7.652
06/08/20250,14%0,016,997,016,927,1720M6.134
05/08/2025-0,29%-0,026,986,986,907,0914M6.373
04/08/2025-2,10%-0,157,007,256,987,2916M4.605
01/08/20250,56%0,047,157,157,137,3027M6.134
31/07/20251,57%0,117,116,926,877,1727M8.734
30/07/20250,86%0,067,006,916,737,0433M6.958
29/07/20250,14%0,016,946,946,857,0326M7.772
28/07/2025-3,35%-0,246,937,176,937,2437M7.271
25/07/20250,14%0,017,177,167,117,2217M3.738
24/07/2025-1,78%-0,137,167,307,137,3021M6.611
23/07/20252,24%0,167,297,147,137,4535M9.755
22/07/2025-3,12%-0,237,137,377,127,5850M9.513
21/07/2025-6,48%-0,517,367,917,337,9172M8.909
18/07/2025-2,24%-0,187,878,057,848,0521M7.050
17/07/20250,12%0,018,058,057,978,1211M4.419
16/07/2025-0,50%-0,048,048,047,868,0926M8.633
15/07/20250,00%0,008,088,108,018,2611M4.830
14/07/2025-0,74%-0,068,088,147,998,1411M2.148
11/07/2025-2,86%-0,248,148,418,028,4136M6.208
10/07/2025-1,99%-0,178,388,428,218,4822M6.335
09/07/2025-1,27%-0,118,558,608,498,7816M4.385
08/07/2025-1,48%-0,138,668,908,578,9024M4.900
07/07/20250,23%0,028,798,698,698,8515M5.156
04/07/20250,69%0,068,778,718,678,875M1.118
03/07/20251,04%0,098,718,638,558,8117M4.946
02/07/2025-1,49%-0,138,628,778,388,8152M12.521
01/07/20251,51%0,138,758,838,669,0024M4.548
27/06/2025-0,35%-0,038,628,698,558,7216M3.963
26/06/20250,70%0,068,658,678,618,7515M4.291
25/06/2025-1,38%-0,128,598,758,598,7730M3.852
24/06/20250,23%0,028,718,708,668,8214M4.045
23/06/2025-1,25%-0,118,698,758,678,9223M5.926
20/06/2025-1,90%-0,178,808,988,808,9916M5.258
18/06/2025-1,64%-0,158,979,128,959,1217M3.767
17/06/20250,11%0,019,129,099,009,2923M7.273
16/06/20255,32%0,469,119,098,859,3373M13.741
13/06/2025-2,92%-0,268,658,848,628,8545M10.012
12/06/20251,48%0,138,918,848,789,0134M9.657
11/06/2025-1,13%-0,108,788,848,628,8760M6.272
10/06/2025-0,67%-0,068,889,048,869,1431M6.418
09/06/2025-0,56%-0,058,948,948,669,0334M5.456
06/06/20250,11%0,018,999,128,859,1224M5.757
05/06/2025-2,39%-0,228,989,178,969,2522M4.611
04/06/2025-0,86%-0,089,209,299,209,5042M8.791
03/06/20252,43%0,229,289,048,999,3132M6.378
02/06/2025-0,11%-0,019,069,128,819,1525M7.665
30/05/20255,34%0,469,078,638,569,1552M10.902
29/05/2025-0,23%-0,028,618,628,488,7213M3.872
28/05/20250,47%0,048,638,598,408,6323M6.923
27/05/20253,25%0,278,598,408,398,6129M4.458
26/05/20250,85%0,078,328,258,258,3912M5.393
23/05/20250,49%0,048,258,208,018,2722M6.832
22/05/20251,11%0,098,218,098,058,3432M11.252
21/05/2025-5,47%-0,478,128,558,108,5742M10.649
20/05/2025-0,81%-0,078,598,638,388,6926M7.666
19/05/20251,41%0,128,668,508,408,6621M3.991
16/05/20253,02%0,258,548,208,208,5722M4.990
15/05/20252,98%0,248,298,058,008,2934M6.521
14/05/2025-0,74%-0,068,058,158,008,1934M9.185
13/05/20251,88%0,158,117,997,998,1932M11.089
12/05/2025-5,24%-0,447,968,477,968,4950M11.426
09/05/2025-1,41%-0,128,408,348,078,4663M16.392
08/05/20251,19%0,108,528,538,398,6131M6.948
07/05/2025-2,09%-0,188,428,688,398,6821M6.024
06/05/20250,00%0,008,608,618,538,7114M6.496
05/05/2025-2,05%-0,188,608,788,518,8528M5.869
02/05/2025-2,12%-0,198,788,928,639,0330M7.257
30/04/2025-2,50%-0,238,979,158,909,2174M11.077
29/04/2025-0,11%-0,019,209,219,209,3424M3.390
28/04/20250,00%0,009,219,259,149,3013M3.573
25/04/20252,22%0,209,219,038,969,2721M4.454
24/04/20253,33%0,299,018,718,719,0424M4.633
23/04/20251,16%0,108,728,698,678,8231M8.762
22/04/20250,70%0,068,628,598,468,7223M6.513
17/04/20252,03%0,178,568,398,398,5828M6.762
16/04/2025-0,59%-0,058,398,378,368,5517M5.448
15/04/20252,30%0,198,448,208,178,6153M8.479
14/04/20253,38%0,278,258,067,928,2575M6.638
11/04/2025-2,80%-0,237,988,307,908,3087M17.053
10/04/2025-4,09%-0,358,218,548,138,5739M8.511
09/04/20252,76%0,238,568,258,158,6432M7.892
08/04/20250,12%0,018,339,128,289,1764M16.059
07/04/2025-0,48%-0,048,328,218,138,5722M6.070
04/04/2025--8,368,458,178,4535M8.599


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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 tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar