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

empresa: rapt4

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
26/02/20210,31%0,0413,0413,0912,9213,4446M10.140
25/02/2021-4,41%-0,6013,0013,6712,9213,7436M8.425
24/02/2021-0,58%-0,0813,6013,8013,5414,0030M7.235
23/02/20211,03%0,1413,6813,6513,4413,7838M11.175
22/02/2021-4,58%-0,6513,5413,9213,4614,0641M10.681
19/02/2021-0,28%-0,0414,1914,2113,9314,4838M7.760
18/02/2021-2,27%-0,3314,2314,5614,2114,6921M5.362
17/02/20210,21%0,0314,5614,5714,3414,6020M5.025
12/02/20211,47%0,2114,5314,3314,2314,8137M9.108
11/02/20211,56%0,2214,3214,1814,1614,6524M6.485
10/02/2021-3,56%-0,5214,1014,6414,0514,7522M6.014
09/02/20211,74%0,2514,6214,3514,2714,7625M7.129
08/02/20210,63%0,0914,3714,2614,1714,6724M7.898
05/02/20210,92%0,1314,2814,1814,1014,6031M7.360
04/02/2021-0,77%-0,1114,1514,3414,0214,4055M7.984
03/02/2021-0,63%-0,0914,2614,4414,2514,6335M10.332
02/02/2021-0,49%-0,0714,3514,5514,3014,8648M11.044
01/02/20213,67%0,5114,4214,2014,0614,82119M23.328
29/01/2021-6,83%-1,0213,9114,8013,7614,8482M14.712
28/01/20216,49%0,9114,9314,1714,1315,0356M8.994
27/01/20210,65%0,0914,0213,9113,8014,3728M5.204
26/01/2021-3,67%-0,5313,9314,4713,8514,5431M8.210
22/01/20210,42%0,0614,4614,1714,0514,5635M6.448
21/01/20210,00%0,0014,4014,4414,0514,5541M9.478
20/01/2021-1,91%-0,2814,4014,7414,3215,07160M8.484
19/01/2021-1,74%-0,2614,6815,0914,5315,1225M6.206
18/01/2021-1,45%-0,2214,9415,2414,7515,3831M4.322
15/01/2021-1,69%-0,2615,1615,3615,0715,4123M5.746
14/01/20211,05%0,1615,4215,3515,1615,5838M9.259
13/01/2021-0,97%-0,1515,2615,3715,1515,5526M5.746
12/01/20210,72%0,1115,4115,3915,2615,7044M9.981
11/01/2021-0,58%-0,0915,3015,2815,0615,5144M11.452
08/01/2021-0,19%-0,0315,3915,5115,2115,8353M8.078
07/01/2021-0,39%-0,0615,4215,5815,3015,7157M11.535
06/01/20211,64%0,2515,4815,3014,9515,7558M12.931
05/01/2021-1,68%-0,2615,2315,4915,1015,5339M7.731
04/01/2021-3,67%-0,5915,4915,9115,2516,4584M12.725
30/12/2020-1,35%-0,2216,0816,7016,0316,7949M8.791
29/12/20202,64%0,4216,3015,9315,8516,4234M5.914
28/12/20201,15%0,1815,8815,7815,7216,0422M5.363
23/12/20200,96%0,1515,7015,6015,4415,8647M9.122
22/12/2020-1,33%-0,2115,5515,9015,4116,2252M11.218
21/12/2020-2,96%-0,4815,7615,9615,4615,9847M8.738
18/12/20201,50%0,2416,2416,0315,9616,4445M11.942
17/12/2020-1,84%-0,3016,0016,3215,9016,4638M8.547
16/12/20203,23%0,5116,3015,7015,5816,3673M14.172
15/12/20200,89%0,1415,7915,7515,3315,8049M17.723
14/12/2020-0,38%-0,0615,6515,7915,6415,9743M8.461
11/12/20200,96%0,1515,7115,4415,3015,7448M8.865
10/12/20202,37%0,3615,5615,2514,9315,6769M12.692
09/12/2020-1,30%-0,2015,2015,4615,1216,0675M14.208
08/12/2020-1,22%-0,1915,4015,6715,3215,8256M10.579
07/12/20205,41%0,8015,5914,8314,7115,89108M19.234
04/12/20201,65%0,2414,7914,6714,5114,8841M12.202
03/12/2020-1,69%-0,2514,5514,9014,5515,0635M9.395
02/12/20200,14%0,0214,8014,8214,4314,9341M10.577
01/12/20200,54%0,0814,7814,7214,4114,9574M19.734
30/11/2020-1,14%-0,1714,7014,9114,4615,2761M13.415
27/11/2020-2,43%-0,3714,8715,2414,8315,4047M11.511
26/11/20200,26%0,0415,2415,2415,0515,4228M5.794
25/11/20200,46%0,0715,2015,0714,9215,4895M19.706
24/11/20206,18%0,8815,1314,3214,2615,1386M19.455
23/11/20200,21%0,0314,2514,3514,1314,5935M9.373
20/11/20200,92%0,1314,2214,2014,0414,4534M9.815
19/11/20200,50%0,0714,0913,9913,8314,2342M14.389
18/11/2020-2,37%-0,3414,0214,3614,0014,5951M12.673
17/11/20202,87%0,4014,3613,9813,5714,4889M22.175
16/11/2020-1,83%-0,2613,9614,4113,7714,6279M20.407
13/11/20201,79%0,2514,2214,1614,1114,5682M17.328
12/11/2020-2,58%-0,3713,9714,2813,9014,5039M10.234
11/11/2020-0,28%-0,0414,3414,3814,0814,5438M11.325
10/11/2020-4,13%-0,6214,3814,9014,2815,2049M11.158
09/11/20200,87%0,1315,0015,1014,5515,3287M18.552
06/11/20202,62%0,3814,8714,3114,0514,8962M12.131
05/11/20202,84%0,4014,4914,2914,2014,6352M15.141
04/11/20203,76%0,5114,0913,7813,5114,2469M19.183
03/11/20207,01%0,8913,5813,2612,8413,72128M32.076
30/10/2020-1,32%-0,1712,6912,8412,3512,9273M21.828
29/10/20204,30%0,5312,8612,5812,0612,8657M12.203
28/10/2020-5,15%-0,6712,3312,8412,2712,8552M10.659
27/10/2020-0,91%-0,1213,0013,1812,8813,3032M7.898
26/10/2020-2,09%-0,2813,1213,3713,0413,4644M10.756
23/10/2020-2,62%-0,3613,4013,8013,2713,8147M10.943
22/10/2020-1,78%-0,2513,7614,0213,6714,3645M11.689
21/10/20202,56%0,3514,0113,6613,6414,3674M18.860
20/10/20201,34%0,1813,6613,5813,5214,0161M10.393
19/10/2020-2,18%-0,3013,4813,8813,4014,2552M13.013
16/10/20201,17%0,1613,7813,6513,3113,8242M11.659
15/10/2020-0,95%-0,1313,6213,5613,4613,8231M9.076
14/10/20201,33%0,1813,7513,5713,2414,0357M12.145
13/10/2020-1,24%-0,1713,5713,7813,4513,9553M10.956
09/10/2020-0,94%-0,1313,7413,8313,6614,1944M8.965
08/10/20203,90%0,5213,8713,4513,4013,9656M8.900
07/10/20201,52%0,2013,3513,1713,0613,6964M15.502
06/10/20201,15%0,1513,1513,0812,9713,3766M13.296
05/10/20206,30%0,7713,0012,2612,2613,1085M17.126
02/10/2020-1,61%-0,2012,2312,3012,2012,4737M8.834
01/10/20202,14%0,2612,4312,2412,0512,4335M9.458
30/09/20203,57%0,4212,1711,8311,7312,2538M8.265
29/09/2020-0,76%-0,0911,7511,9111,6311,9937M7.476
28/09/2020-1,17%-0,1411,8412,1911,7112,5444M10.137
25/09/2020-0,33%-0,0411,9811,9911,8212,1556M14.723
24/09/20203,89%0,4512,0211,6011,5112,4961M14.898
23/09/2020-1,78%-0,2111,5711,8511,5712,0839M10.787
22/09/20200,17%0,0211,7811,7811,4411,9937M8.214
21/09/2020-2,41%-0,2911,7612,0011,6412,0242M8.225
18/09/20200,42%0,0512,0512,0411,8912,3341M8.973
17/09/20201,35%0,1612,0011,7711,6012,1236M5.757
16/09/2020-3,35%-0,4111,8412,3011,8412,4033M8.161
15/09/20200,49%0,0612,2512,3111,9612,6349M9.913
14/09/20206,46%0,7412,1911,6011,5812,3578M13.468
11/09/20200,62%0,0711,4511,4011,2311,6628M9.141
10/09/2020-1,90%-0,2211,3811,6411,3811,8228M8.283
09/09/20201,13%0,1311,6011,5511,3811,7429M5.756
08/09/20201,06%0,1211,4711,1511,1211,6423M6.257
04/09/20204,61%0,5011,3510,9410,8611,4331M8.567
03/09/2020-1,45%-0,1610,8511,0010,8511,2537M15.204
02/09/2020-0,45%-0,0511,0111,1710,9711,2422M5.906
01/09/20203,08%0,3311,0610,8610,8011,1347M13.355
31/08/2020-3,59%-0,4010,7311,1610,7311,2839M9.778
28/08/20200,27%0,0311,1311,1311,0411,3039M11.653
27/08/2020-0,98%-0,1111,1011,2711,1011,3618M5.152
26/08/2020-1,23%-0,1411,2111,3511,0211,4625M5.534
25/08/2020-1,99%-0,2311,3511,6311,2311,6741M7.255
24/08/20200,96%0,1111,5811,6411,5011,7817M4.414
21/08/2020-0,95%-0,1111,4711,7011,3211,9424M6.913
20/08/20201,58%0,1811,5811,1111,0911,6317M5.701
19/08/20201,15%0,1311,4011,3411,0811,5521M5.625
18/08/20204,74%0,5111,2710,9210,8211,3526M8.610
17/08/2020-3,32%-0,3710,7611,0810,5511,2330M11.078
14/08/20200,82%0,0911,1311,1611,0011,9447M11.834
13/08/2020-2,21%-0,2511,0411,3611,0111,4628M7.095
12/08/2020-2,34%-0,2711,2911,7410,9111,7438M9.148
11/08/2020--11,5611,6711,5611,8521M5.205


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito