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
04/07/2022	0,00%	0,00	9,41	9,38	9,35	9,53	7M	1.866
01/07/2022	0,32%	0,03	9,41	9,45	9,23	9,49	16M	5.934
30/06/2022	-5,16%	-0,51	9,38	9,75	9,38	9,79	19M	4.820
29/06/2022	2,06%	0,20	9,89	9,74	9,70	9,93	17M	5.399
28/06/2022	-1,22%	-0,12	9,69	9,90	9,62	10,03	18M	5.827
27/06/2022	0,62%	0,06	9,81	9,79	9,62	9,88	14M	5.983
24/06/2022	0,00%	0,00	9,75	9,83	9,67	9,92	26M	3.978
23/06/2022	1,35%	0,13	9,75	9,69	9,69	9,96	20M	5.844
22/06/2022	0,52%	0,05	9,62	9,43	9,35	9,68	18M	5.366
21/06/2022	-0,21%	-0,02	9,57	9,67	9,39	9,78	21M	5.355
20/06/2022	2,79%	0,26	9,59	9,36	9,23	9,79	17M	5.274

17/06/2022	-5,76%	-0,57	9,33	9,72	9,32	9,80	30M	7.132
15/06/2022	6,68%	0,62	9,90	9,41	9,38	10,06	50M	10.759
14/06/2022	-0,85%	-0,08	9,28	9,37	9,20	9,51	15M	5.506
13/06/2022	-4,20%	-0,41	9,36	9,65	9,28	9,65	27M	7.766
10/06/2022	-2,10%	-0,21	9,77	9,94	9,73	10,03	19M	4.841
09/06/2022	1,94%	0,19	9,98	9,84	9,74	10,26	39M	11.375
08/06/2022	0,20%	0,02	9,79	9,70	9,60	9,93	26M	6.858
07/06/2022	-2,01%	-0,20	9,77	9,94	9,76	9,96	19M	5.307
06/06/2022	-2,45%	-0,25	9,97	10,27	9,93	10,31	18M	6.127
03/06/2022	-0,49%	-0,05	10,22	10,24	10,17	10,44	25M	5.445
02/06/2022	-0,29%	-0,03	10,27	10,40	10,26	10,65	26M	5.827
01/06/2022	0,68%	0,07	10,30	10,23	10,10	10,57	45M	7.873
31/05/2022	-0,29%	-0,03	10,23	10,29	10,11	10,31	21M	3.537
30/05/2022	0,29%	0,03	10,26	10,30	10,12	10,40	8M	2.275
27/05/2022	0,00%	0,00	10,23	10,21	10,20	10,38	11M	3.410
26/05/2022	-0,39%	-0,04	10,23	10,23	10,17	10,35	24M	7.343
25/05/2022	0,20%	0,02	10,27	10,17	10,14	10,30	18M	4.980
24/05/2022	-0,49%	-0,05	10,25	10,19	10,07	10,39	17M	5.081
23/05/2022	0,49%	0,05	10,30	10,34	10,22	10,44	20M	4.192
20/05/2022	-0,77%	-0,08	10,25	10,47	10,14	10,47	14M	2.994
19/05/2022	-0,10%	-0,01	10,33	10,34	10,23	10,49	16M	2.446
18/05/2022	-2,64%	-0,28	10,34	10,62	10,21	10,66	13M	3.798
17/05/2022	1,43%	0,15	10,62	10,56	10,51	10,77	27M	6.575
16/05/2022	1,45%	0,15	10,47	10,35	10,23	10,58	38M	5.409
13/05/2022	-1,34%	-0,14	10,32	10,52	10,30	10,74	39M	10.389
12/05/2022	2,85%	0,29	10,46	10,11	10,08	10,50	38M	5.684
11/05/2022	2,52%	0,25	10,17	9,95	9,91	10,32	25M	6.420
10/05/2022	-0,20%	-0,02	9,92	10,03	9,77	10,16	12M	4.190
09/05/2022	-2,26%	-0,23	9,94	10,05	9,74	10,08	24M	6.882
06/05/2022	-2,21%	-0,23	10,17	10,40	10,06	10,40	19M	5.454
05/05/2022	-0,95%	-0,10	10,40	10,40	10,15	10,44	15M	4.977
04/05/2022	0,96%	0,10	10,50	10,40	10,22	10,57	18M	5.253
03/05/2022	-0,19%	-0,02	10,40	10,44	10,31	10,52	21M	5.281
02/05/2022	-2,34%	-0,25	10,42	10,67	10,11	10,70	31M	7.470
29/04/2022	-3,09%	-0,34	10,67	11,16	10,67	11,27	37M	6.569
28/04/2022	3,38%	0,36	11,01	10,74	10,64	11,10	33M	8.256
27/04/2022	4,62%	0,47	10,65	10,34	10,19	10,72	30M	6.833
26/04/2022	-3,96%	-0,42	10,18	10,55	10,18	10,67	24M	6.758
25/04/2022	0,57%	0,06	10,60	10,41	10,30	10,64	24M	5.492
22/04/2022	-3,21%	-0,35	10,54	10,73	10,50	10,90	31M	8.095
20/04/2022	0,83%	0,09	10,89	10,27	10,24	11,05	46M	11.434
19/04/2022	2,56%	0,27	10,80	10,52	10,49	10,86	38M	8.259
18/04/2022	0,48%	0,05	10,53	10,50	10,40	10,63	22M	6.347
14/04/2022	3,97%	0,40	10,48	10,04	9,99	10,53	62M	9.775
13/04/2022	-0,40%	-0,04	10,08	10,15	10,02	10,23	18M	3.458
12/04/2022	-1,94%	-0,20	10,12	10,42	10,08	10,56	16M	3.566
11/04/2022	0,10%	0,01	10,32	10,16	10,13	10,41	22M	7.289
08/04/2022	-0,58%	-0,06	10,31	10,38	10,08	10,38	15M	4.657
07/04/2022	-0,86%	-0,09	10,37	10,44	10,22	10,51	16M	5.085
06/04/2022	-2,79%	-0,30	10,46	10,68	10,35	10,68	19M	7.037
05/04/2022	-1,19%	-0,13	10,76	10,84	10,72	10,96	21M	7.654
04/04/2022	1,59%	0,17	10,89	10,75	10,67	10,98	16M	5.293
01/04/2022	0,37%	0,04	10,72	10,79	10,52	10,93	20M	4.953
31/03/2022	-3,35%	-0,37	10,68	11,06	10,68	11,13	21M	4.325
30/03/2022	-0,99%	-0,11	11,05	11,16	10,97	11,31	25M	6.512
29/03/2022	2,95%	0,32	11,16	10,98	10,83	11,16	24M	4.436
28/03/2022	0,18%	0,02	10,84	10,83	10,68	10,89	14M	4.555
25/03/2022	-1,19%	-0,13	10,82	10,95	10,81	11,07	22M	5.978
24/03/2022	3,99%	0,42	10,95	10,55	10,50	10,99	28M	7.291
23/03/2022	0,77%	0,08	10,53	10,45	10,32	10,75	22M	4.778
22/03/2022	2,35%	0,24	10,45	10,21	10,21	10,62	24M	5.294
21/03/2022	0,29%	0,03	10,21	10,20	10,10	10,44	53M	5.374
18/03/2022	2,00%	0,20	10,18	10,02	9,93	10,18	23M	6.151
17/03/2022	1,73%	0,17	9,98	9,84	9,63	10,02	38M	6.770
16/03/2022	4,47%	0,42	9,81	9,47	9,40	9,89	44M	12.207
15/03/2022	1,62%	0,15	9,39	9,22	9,18	9,56	56M	11.014
14/03/2022	-2,01%	-0,19	9,24	9,44	9,24	9,65	27M	8.293
11/03/2022	-4,46%	-0,44	9,43	9,89	9,42	10,06	32M	9.329
10/03/2022	2,71%	0,26	9,87	9,55	9,40	9,98	34M	8.521
09/03/2022	0,21%	0,02	9,61	9,69	9,54	9,86	39M	11.615
08/03/2022	0,84%	0,08	9,59	9,65	9,49	9,80	32M	7.244
07/03/2022	-5,65%	-0,57	9,51	10,08	9,51	10,25	38M	10.271
04/03/2022	-2,61%	-0,27	10,08	10,34	9,97	10,41	63M	7.773
03/03/2022	-0,96%	-0,10	10,35	10,50	10,35	10,65	34M	9.230
02/03/2022	-1,51%	-0,16	10,45	10,51	10,25	10,52	31M	6.853
25/02/2022	-1,21%	-0,13	10,61	10,66	10,51	10,87	40M	9.696
24/02/2022	-0,19%	-0,02	10,74	10,30	10,17	10,83	32M	8.562
23/02/2022	0,94%	0,10	10,76	10,72	10,72	11,01	25M	7.093
22/02/2022	0,38%	0,04	10,66	10,66	10,53	11,01	37M	10.488
21/02/2022	-3,28%	-0,36	10,62	11,01	10,56	11,11	31M	5.657
18/02/2022	-0,81%	-0,09	10,98	11,17	10,91	11,23	15M	3.720
17/02/2022	-3,40%	-0,39	11,07	11,47	11,07	11,57	24M	6.322
16/02/2022	-0,35%	-0,04	11,46	11,51	11,31	11,60	26M	7.710
15/02/2022	2,31%	0,26	11,50	11,30	11,29	11,63	21M	4.537
14/02/2022	1,17%	0,13	11,24	11,17	11,10	11,32	17M	5.906
11/02/2022	-2,03%	-0,23	11,11	11,39	11,04	11,48	29M	8.666
10/02/2022	-0,09%	-0,01	11,34	11,35	11,22	11,48	18M	4.951
09/02/2022	-0,26%	-0,03	11,35	11,49	11,23	11,52	20M	3.483
08/02/2022	-1,81%	-0,21	11,38	11,54	11,37	11,60	12M	2.824
07/02/2022	-0,26%	-0,03	11,59	11,62	11,30	11,68	22M	5.126
04/02/2022	-1,69%	-0,20	11,62	11,82	11,51	11,82	26M	5.827
03/02/2022	0,25%	0,03	11,82	11,80	11,62	11,98	30M	10.207
02/02/2022	-1,91%	-0,23	11,79	12,06	11,57	12,15	38M	12.181
01/02/2022	-0,17%	-0,02	12,02	12,06	11,96	12,44	46M	13.293
31/01/2022	1,18%	0,14	12,04	11,90	11,74	12,11	44M	5.558
28/01/2022	-1,16%	-0,14	11,90	12,00	11,68	12,15	26M	7.070
27/01/2022	0,42%	0,05	12,04	12,05	11,95	12,38	32M	7.958
26/01/2022	4,26%	0,49	11,99	11,62	11,56	12,15	55M	9.022
25/01/2022	2,95%	0,33	11,50	11,10	11,05	11,59	29M	7.437
24/01/2022	-1,59%	-0,18	11,17	11,33	11,01	11,37	42M	6.652
21/01/2022	-0,61%	-0,07	11,35	11,37	11,26	11,56	31M	8.142
20/01/2022	3,63%	0,40	11,42	11,02	11,02	11,53	29M	6.418
19/01/2022	2,04%	0,22	11,02	10,84	10,84	11,11	28M	5.066
18/01/2022	-0,18%	-0,02	10,80	10,79	10,63	10,86	18M	4.378
17/01/2022	-1,46%	-0,16	10,82	10,96	10,75	11,19	21M	8.179
14/01/2022	1,48%	0,16	10,98	10,82	10,75	11,06	24M	6.388
13/01/2022	-1,55%	-0,17	10,82	10,93	10,75	10,97	40M	5.414
12/01/2022	3,58%	0,38	10,99	10,59	10,51	11,04	29M	6.573
11/01/2022	-0,84%	-0,09	10,61	10,71	10,61	10,84	24M	6.204
10/01/2022	-2,64%	-0,29	10,70	10,88	10,67	11,10	29M	8.177
07/01/2022	5,67%	0,59	10,99	10,40	10,33	11,10	43M	10.950
06/01/2022	1,36%	0,14	10,40	10,28	10,08	10,46	35M	7.662
05/01/2022	-3,57%	-0,38	10,26	10,55	10,26	10,78	31M	6.176
04/01/2022	-1,21%	-0,13	10,64	11,06	10,53	11,10	31M	8.420
03/01/2022	-0,92%	-0,10	10,77	11,06	10,71	11,46	74M	14.295
30/12/2021	3,03%	0,32	10,87	10,59	10,58	10,88	34M	10.948
29/12/2021	-1,31%	-0,14	10,55	10,65	10,52	10,77	17M	6.231
28/12/2021	-0,37%	-0,04	10,69	10,73	10,54	10,95	20M	7.831
27/12/2021	3,47%	0,36	10,73	10,33	10,33	10,78	22M	6.928
23/12/2021	-2,08%	-0,22	10,37	10,57	10,32	10,65	25M	7.538
22/12/2021	-0,66%	-0,07	10,59	10,69	10,45	10,75	31M	7.022
21/12/2021	-0,28%	-0,03	10,66	10,82	10,59	10,87	21M	5.387
20/12/2021	-	-	10,69	10,55	10,52	10,80	32M	11.526

Date,Open,High,Low,Close,Volume
04-Jul-22,9.38,9.53,9.35,9.41,7080844
01-Jul-22,9.45,9.49,9.23,9.41,15806027
30-Jun-22,9.75,9.79,9.38,9.38,19099034
29-Jun-22,9.74,9.93,9.70,9.89,16517585
28-Jun-22,9.90,10.03,9.62,9.69,18410971
27-Jun-22,9.79,9.88,9.62,9.81,14231380
24-Jun-22,9.83,9.92,9.67,9.75,25803449
23-Jun-22,9.69,9.96,9.69,9.75,20255497
22-Jun-22,9.43,9.68,9.35,9.62,17627362
21-Jun-22,9.67,9.78,9.39,9.57,21087868
20-Jun-22,9.36,9.79,9.23,9.59,17199564
17-Jun-22,9.72,9.80,9.32,9.33,29893927
15-Jun-22,9.41,10.06,9.38,9.90,50134057
14-Jun-22,9.37,9.51,9.20,9.28,14795490
13-Jun-22,9.65,9.65,9.28,9.36,27283376
10-Jun-22,9.94,10.03,9.73,9.77,19096253
09-Jun-22,9.84,10.26,9.74,9.98,38629058
08-Jun-22,9.70,9.93,9.60,9.79,25672868
07-Jun-22,9.94,9.96,9.76,9.77,18976287
06-Jun-22,10.27,10.31,9.93,9.97,18440083
03-Jun-22,10.24,10.44,10.17,10.22,24980503
02-Jun-22,10.40,10.65,10.26,10.27,25978144
01-Jun-22,10.23,10.57,10.10,10.30,45038265
31-May-22,10.29,10.31,10.11,10.23,20830042
30-May-22,10.30,10.40,10.12,10.26,7856815
27-May-22,10.21,10.38,10.20,10.23,11174266
26-May-22,10.23,10.35,10.17,10.23,23998630
25-May-22,10.17,10.30,10.14,10.27,18014948
24-May-22,10.19,10.39,10.07,10.25,17055135
23-May-22,10.34,10.44,10.22,10.30,19556568
20-May-22,10.47,10.47,10.14,10.25,13809561
19-May-22,10.34,10.49,10.23,10.33,15667666
18-May-22,10.62,10.66,10.21,10.34,13146077
17-May-22,10.56,10.77,10.51,10.62,26925171
16-May-22,10.35,10.58,10.23,10.47,38183473
13-May-22,10.52,10.74,10.30,10.32,39437937
12-May-22,10.11,10.50,10.08,10.46,38436919
11-May-22,9.95,10.32,9.91,10.17,25329722
10-May-22,10.03,10.16,9.77,9.92,11986007
09-May-22,10.05,10.08,9.74,9.94,23624311
06-May-22,10.40,10.40,10.06,10.17,18678435
05-May-22,10.40,10.44,10.15,10.40,15092984
04-May-22,10.40,10.57,10.22,10.50,17705229
03-May-22,10.44,10.52,10.31,10.40,20662876
02-May-22,10.67,10.70,10.11,10.42,31407976
29-Apr-22,11.16,11.27,10.67,10.67,37479884
28-Apr-22,10.74,11.10,10.64,11.01,33439675
27-Apr-22,10.34,10.72,10.19,10.65,29759265
26-Apr-22,10.55,10.67,10.18,10.18,23762537
25-Apr-22,10.41,10.64,10.30,10.60,24246395
22-Apr-22,10.73,10.90,10.50,10.54,30869420
20-Apr-22,10.27,11.05,10.24,10.89,45704628
19-Apr-22,10.52,10.86,10.49,10.80,38011507
18-Apr-22,10.50,10.63,10.40,10.53,22352922
14-Apr-22,10.04,10.53,9.99,10.48,61549701
13-Apr-22,10.15,10.23,10.02,10.08,17526908
12-Apr-22,10.42,10.56,10.08,10.12,15982313
11-Apr-22,10.16,10.41,10.13,10.32,21666541
08-Apr-22,10.38,10.38,10.08,10.31,15255886
07-Apr-22,10.44,10.51,10.22,10.37,15888777
06-Apr-22,10.68,10.68,10.35,10.46,18594710
05-Apr-22,10.84,10.96,10.72,10.76,21283831
04-Apr-22,10.75,10.98,10.67,10.89,16382970
01-Apr-22,10.79,10.93,10.52,10.72,20089562
31-Mar-22,11.06,11.13,10.68,10.68,20823974
30-Mar-22,11.16,11.31,10.97,11.05,25043877
29-Mar-22,10.98,11.16,10.83,11.16,23633738
28-Mar-22,10.83,10.89,10.68,10.84,14262590
25-Mar-22,10.95,11.07,10.81,10.82,22143519
24-Mar-22,10.55,10.99,10.50,10.95,27977218
23-Mar-22,10.45,10.75,10.32,10.53,22465970
22-Mar-22,10.21,10.62,10.21,10.45,23928048
21-Mar-22,10.20,10.44,10.10,10.21,53013091
18-Mar-22,10.02,10.18,9.93,10.18,22576222
17-Mar-22,9.84,10.02,9.63,9.98,38420812
16-Mar-22,9.47,9.89,9.40,9.81,44233377
15-Mar-22,9.22,9.56,9.18,9.39,55966172
14-Mar-22,9.44,9.65,9.24,9.24,26713082
11-Mar-22,9.89,10.06,9.42,9.43,32359960
10-Mar-22,9.55,9.98,9.40,9.87,33751146
09-Mar-22,9.69,9.86,9.54,9.61,38625321
08-Mar-22,9.65,9.80,9.49,9.59,31737599
07-Mar-22,10.08,10.25,9.51,9.51,38496906
04-Mar-22,10.34,10.41,9.97,10.08,63161080
03-Mar-22,10.50,10.65,10.35,10.35,33938375
02-Mar-22,10.51,10.52,10.25,10.45,31020213
25-Feb-22,10.66,10.87,10.51,10.61,40112991
24-Feb-22,10.30,10.83,10.17,10.74,32418375
23-Feb-22,10.72,11.01,10.72,10.76,24967064
22-Feb-22,10.66,11.01,10.53,10.66,36944068
21-Feb-22,11.01,11.11,10.56,10.62,31387578
18-Feb-22,11.17,11.23,10.91,10.98,15191574
17-Feb-22,11.47,11.57,11.07,11.07,23577378
16-Feb-22,11.51,11.60,11.31,11.46,25661306
15-Feb-22,11.30,11.63,11.29,11.50,20625630
14-Feb-22,11.17,11.32,11.10,11.24,17085084
11-Feb-22,11.39,11.48,11.04,11.11,28925399
10-Feb-22,11.35,11.48,11.22,11.34,18227023
09-Feb-22,11.49,11.52,11.23,11.35,20236759
08-Feb-22,11.54,11.60,11.37,11.38,12391560
07-Feb-22,11.62,11.68,11.30,11.59,21656571
04-Feb-22,11.82,11.82,11.51,11.62,26460701
03-Feb-22,11.80,11.98,11.62,11.82,30337426
02-Feb-22,12.06,12.15,11.57,11.79,38493663
01-Feb-22,12.06,12.44,11.96,12.02,45919901
31-Jan-22,11.90,12.11,11.74,12.04,43778535
28-Jan-22,12.00,12.15,11.68,11.90,26031345
27-Jan-22,12.05,12.38,11.95,12.04,31734224
26-Jan-22,11.62,12.15,11.56,11.99,54551320
25-Jan-22,11.10,11.59,11.05,11.50,28833442
24-Jan-22,11.33,11.37,11.01,11.17,41820125
21-Jan-22,11.37,11.56,11.26,11.35,31346795
20-Jan-22,11.02,11.53,11.02,11.42,28651045
19-Jan-22,10.84,11.11,10.84,11.02,27737887
18-Jan-22,10.79,10.86,10.63,10.80,18103886
17-Jan-22,10.96,11.19,10.75,10.82,20715272
14-Jan-22,10.82,11.06,10.75,10.98,24452537
13-Jan-22,10.93,10.97,10.75,10.82,40267942
12-Jan-22,10.59,11.04,10.51,10.99,28978667
11-Jan-22,10.71,10.84,10.61,10.61,24466111
10-Jan-22,10.88,11.10,10.67,10.70,28705615
07-Jan-22,10.40,11.10,10.33,10.99,43069696
06-Jan-22,10.28,10.46,10.08,10.40,35344544
05-Jan-22,10.55,10.78,10.26,10.26,30502177
04-Jan-22,11.06,11.10,10.53,10.64,30865981
03-Jan-22,11.06,11.46,10.71,10.77,73869231
30-Dec-21,10.59,10.88,10.58,10.87,34053058
29-Dec-21,10.65,10.77,10.52,10.55,16825253
28-Dec-21,10.73,10.95,10.54,10.69,19686390
27-Dec-21,10.33,10.78,10.33,10.73,22348446
23-Dec-21,10.57,10.65,10.32,10.37,25393766
22-Dec-21,10.69,10.75,10.45,10.59,30745292
21-Dec-21,10.82,10.87,10.59,10.66,21394100
20-Dec-21,10.55,10.80,10.52,10.69,31787865

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RAPT4