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
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	-0,28%	-0,03	10,69	10,55	10,52	10,80	32M	11.526
17/12/2021	-0,19%	-0,02	10,72	10,63	10,42	10,79	30M	8.651
16/12/2021	0,66%	0,07	10,74	10,81	10,64	11,00	21M	6.125
15/12/2021	-2,02%	-0,22	10,67	10,91	10,53	10,93	39M	9.066
14/12/2021	-2,94%	-0,33	10,89	11,32	10,88	11,45	26M	8.462
13/12/2021	-1,23%	-0,14	11,22	11,38	11,12	11,62	29M	9.176
10/12/2021	2,25%	0,25	11,36	11,20	11,20	11,46	31M	8.818
09/12/2021	-0,89%	-0,10	11,11	11,15	10,91	11,23	13M	4.462
08/12/2021	3,03%	0,33	11,21	10,95	10,65	11,25	31M	7.900
07/12/2021	-3,63%	-0,41	10,88	11,45	10,86	11,47	57M	15.475
06/12/2021	-2,08%	-0,24	11,29	11,62	11,22	11,62	51M	12.626
03/12/2021	2,40%	0,27	11,53	11,32	11,26	11,68	30M	8.308
02/12/2021	3,02%	0,33	11,26	11,11	10,97	11,26	27M	7.974
01/12/2021	-1,26%	-0,14	10,93	11,17	10,92	11,54	39M	12.789
30/11/2021	1,10%	0,12	11,07	10,88	10,71	11,10	29M	5.547
29/11/2021	0,64%	0,07	10,95	11,08	10,73	11,09	18M	4.616
26/11/2021	-3,72%	-0,42	10,88	10,91	10,59	10,98	23M	5.055
25/11/2021	1,99%	0,22	11,30	11,08	11,04	11,43	20M	4.106
24/11/2021	1,93%	0,21	11,08	10,76	10,62	11,19	24M	5.223
23/11/2021	1,12%	0,12	10,87	10,86	10,45	10,91	25M	5.684
22/11/2021	-0,37%	-0,04	10,75	10,90	10,66	11,18	21M	4.184
19/11/2021	0,47%	0,05	10,79	10,73	10,65	11,02	15M	4.755
18/11/2021	-0,65%	-0,07	10,74	10,82	10,60	11,05	17M	3.422
17/11/2021	-1,64%	-0,18	10,81	11,16	10,65	11,25	20M	6.129
16/11/2021	-1,35%	-0,15	10,99	11,21	10,99	11,50	38M	8.958
12/11/2021	-0,71%	-0,08	11,14	11,52	11,09	11,75	36M	7.209
11/11/2021	2,84%	0,31	11,22	11,04	11,03	11,53	39M	8.497
10/11/2021	2,35%	0,25	10,91	10,56	10,55	11,04	20M	4.591
09/11/2021	3,09%	0,32	10,66	10,38	10,37	10,90	24M	5.041
08/11/2021	-0,86%	-0,09	10,34	10,34	10,17	10,40	22M	5.801
05/11/2021	1,56%	0,16	10,43	10,35	10,24	10,70	21M	4.717
04/11/2021	-3,11%	-0,33	10,27	10,54	10,16	10,67	32M	9.260
03/11/2021	0,66%	0,07	10,60	10,41	10,36	10,87	31M	7.778
01/11/2021	3,64%	0,37	10,53	10,27	10,18	10,63	16M	4.263
29/10/2021	-3,24%	-0,34	10,16	10,55	10,07	10,59	29M	7.145
28/10/2021	-3,14%	-0,34	10,50	10,85	10,43	10,85	22M	5.000
27/10/2021	0,28%	0,03	10,84	10,84	10,73	11,11	16M	3.908
26/10/2021	-4,93%	-0,56	10,81	11,30	10,74	11,30	33M	8.029
25/10/2021	5,67%	0,61	11,37	10,99	10,94	11,43	44M	7.420
22/10/2021	-3,41%	-0,38	10,76	10,94	10,20	11,00	49M	13.109
21/10/2021	-4,79%	-0,56	11,14	11,49	10,87	11,49	33M	8.183
20/10/2021	0,86%	0,10	11,70	11,74	11,55	11,86	32M	9.395
19/10/2021	-3,65%	-0,44	11,60	11,93	11,47	12,01	22M	5.259
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	-	-	14,31	14,24	14,11	14,40	38M	8.004

Date,Open,High,Low,Close,Volume
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
17-Dec-21,10.63,10.79,10.42,10.72,29804550
16-Dec-21,10.81,11.00,10.64,10.74,20678752
15-Dec-21,10.91,10.93,10.53,10.67,39472112
14-Dec-21,11.32,11.45,10.88,10.89,25636329
13-Dec-21,11.38,11.62,11.12,11.22,28896926
10-Dec-21,11.20,11.46,11.20,11.36,30670456
09-Dec-21,11.15,11.23,10.91,11.11,12610979
08-Dec-21,10.95,11.25,10.65,11.21,30819524
07-Dec-21,11.45,11.47,10.86,10.88,57173896
06-Dec-21,11.62,11.62,11.22,11.29,50614627
03-Dec-21,11.32,11.68,11.26,11.53,30233240
02-Dec-21,11.11,11.26,10.97,11.26,26588223
01-Dec-21,11.17,11.54,10.92,10.93,38981059
30-Nov-21,10.88,11.10,10.71,11.07,29279350
29-Nov-21,11.08,11.09,10.73,10.95,18429868
26-Nov-21,10.91,10.98,10.59,10.88,23186548
25-Nov-21,11.08,11.43,11.04,11.30,20184711
24-Nov-21,10.76,11.19,10.62,11.08,23967778
23-Nov-21,10.86,10.91,10.45,10.87,24919571
22-Nov-21,10.90,11.18,10.66,10.75,20780262
19-Nov-21,10.73,11.02,10.65,10.79,14606605
18-Nov-21,10.82,11.05,10.60,10.74,16590870
17-Nov-21,11.16,11.25,10.65,10.81,19821427
16-Nov-21,11.21,11.50,10.99,10.99,38264666
12-Nov-21,11.52,11.75,11.09,11.14,35780448
11-Nov-21,11.04,11.53,11.03,11.22,38920098
10-Nov-21,10.56,11.04,10.55,10.91,19648193
09-Nov-21,10.38,10.90,10.37,10.66,23513659
08-Nov-21,10.34,10.40,10.17,10.34,21562453
05-Nov-21,10.35,10.70,10.24,10.43,21012401
04-Nov-21,10.54,10.67,10.16,10.27,32157426
03-Nov-21,10.41,10.87,10.36,10.60,31096945
01-Nov-21,10.27,10.63,10.18,10.53,15868311
29-Oct-21,10.55,10.59,10.07,10.16,29293222
28-Oct-21,10.85,10.85,10.43,10.50,22454361
27-Oct-21,10.84,11.11,10.73,10.84,15782845
26-Oct-21,11.30,11.30,10.74,10.81,33343657
25-Oct-21,10.99,11.43,10.94,11.37,44478522
22-Oct-21,10.94,11.00,10.20,10.76,49497756
21-Oct-21,11.49,11.49,10.87,11.14,33158597
20-Oct-21,11.74,11.86,11.55,11.70,31728875
19-Oct-21,11.93,12.01,11.47,11.60,21840413
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

*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...