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
26/02/2021	0,31%	0,04	13,04	13,09	12,92	13,44	46M	10.140
25/02/2021	-4,41%	-0,60	13,00	13,67	12,92	13,74	36M	8.425
24/02/2021	-0,58%	-0,08	13,60	13,80	13,54	14,00	30M	7.235
23/02/2021	1,03%	0,14	13,68	13,65	13,44	13,78	38M	11.175
22/02/2021	-4,58%	-0,65	13,54	13,92	13,46	14,06	41M	10.681
19/02/2021	-0,28%	-0,04	14,19	14,21	13,93	14,48	38M	7.760
18/02/2021	-2,27%	-0,33	14,23	14,56	14,21	14,69	21M	5.362
17/02/2021	0,21%	0,03	14,56	14,57	14,34	14,60	20M	5.025
12/02/2021	1,47%	0,21	14,53	14,33	14,23	14,81	37M	9.108
11/02/2021	1,56%	0,22	14,32	14,18	14,16	14,65	24M	6.485
10/02/2021	-3,56%	-0,52	14,10	14,64	14,05	14,75	22M	6.014

09/02/2021	1,74%	0,25	14,62	14,35	14,27	14,76	25M	7.129
08/02/2021	0,63%	0,09	14,37	14,26	14,17	14,67	24M	7.898
05/02/2021	0,92%	0,13	14,28	14,18	14,10	14,60	31M	7.360
04/02/2021	-0,77%	-0,11	14,15	14,34	14,02	14,40	55M	7.984
03/02/2021	-0,63%	-0,09	14,26	14,44	14,25	14,63	35M	10.332
02/02/2021	-0,49%	-0,07	14,35	14,55	14,30	14,86	48M	11.044
01/02/2021	3,67%	0,51	14,42	14,20	14,06	14,82	119M	23.328
29/01/2021	-6,83%	-1,02	13,91	14,80	13,76	14,84	82M	14.712
28/01/2021	6,49%	0,91	14,93	14,17	14,13	15,03	56M	8.994
27/01/2021	0,65%	0,09	14,02	13,91	13,80	14,37	28M	5.204
26/01/2021	-3,67%	-0,53	13,93	14,47	13,85	14,54	31M	8.210
22/01/2021	0,42%	0,06	14,46	14,17	14,05	14,56	35M	6.448
21/01/2021	0,00%	0,00	14,40	14,44	14,05	14,55	41M	9.478
20/01/2021	-1,91%	-0,28	14,40	14,74	14,32	15,07	160M	8.484
19/01/2021	-1,74%	-0,26	14,68	15,09	14,53	15,12	25M	6.206
18/01/2021	-1,45%	-0,22	14,94	15,24	14,75	15,38	31M	4.322
15/01/2021	-1,69%	-0,26	15,16	15,36	15,07	15,41	23M	5.746
14/01/2021	1,05%	0,16	15,42	15,35	15,16	15,58	38M	9.259
13/01/2021	-0,97%	-0,15	15,26	15,37	15,15	15,55	26M	5.746
12/01/2021	0,72%	0,11	15,41	15,39	15,26	15,70	44M	9.981
11/01/2021	-0,58%	-0,09	15,30	15,28	15,06	15,51	44M	11.452
08/01/2021	-0,19%	-0,03	15,39	15,51	15,21	15,83	53M	8.078
07/01/2021	-0,39%	-0,06	15,42	15,58	15,30	15,71	57M	11.535
06/01/2021	1,64%	0,25	15,48	15,30	14,95	15,75	58M	12.931
05/01/2021	-1,68%	-0,26	15,23	15,49	15,10	15,53	39M	7.731
04/01/2021	-3,67%	-0,59	15,49	15,91	15,25	16,45	84M	12.725
30/12/2020	-1,35%	-0,22	16,08	16,70	16,03	16,79	49M	8.791
29/12/2020	2,64%	0,42	16,30	15,93	15,85	16,42	34M	5.914
28/12/2020	1,15%	0,18	15,88	15,78	15,72	16,04	22M	5.363
23/12/2020	0,96%	0,15	15,70	15,60	15,44	15,86	47M	9.122
22/12/2020	-1,33%	-0,21	15,55	15,90	15,41	16,22	52M	11.218
21/12/2020	-2,96%	-0,48	15,76	15,96	15,46	15,98	47M	8.738
18/12/2020	1,50%	0,24	16,24	16,03	15,96	16,44	45M	11.942
17/12/2020	-1,84%	-0,30	16,00	16,32	15,90	16,46	38M	8.547
16/12/2020	3,23%	0,51	16,30	15,70	15,58	16,36	73M	14.172
15/12/2020	0,89%	0,14	15,79	15,75	15,33	15,80	49M	17.723
14/12/2020	-0,38%	-0,06	15,65	15,79	15,64	15,97	43M	8.461
11/12/2020	0,96%	0,15	15,71	15,44	15,30	15,74	48M	8.865
10/12/2020	2,37%	0,36	15,56	15,25	14,93	15,67	69M	12.692
09/12/2020	-1,30%	-0,20	15,20	15,46	15,12	16,06	75M	14.208
08/12/2020	-1,22%	-0,19	15,40	15,67	15,32	15,82	56M	10.579
07/12/2020	5,41%	0,80	15,59	14,83	14,71	15,89	108M	19.234
04/12/2020	1,65%	0,24	14,79	14,67	14,51	14,88	41M	12.202
03/12/2020	-1,69%	-0,25	14,55	14,90	14,55	15,06	35M	9.395
02/12/2020	0,14%	0,02	14,80	14,82	14,43	14,93	41M	10.577
01/12/2020	0,54%	0,08	14,78	14,72	14,41	14,95	74M	19.734
30/11/2020	-1,14%	-0,17	14,70	14,91	14,46	15,27	61M	13.415
27/11/2020	-2,43%	-0,37	14,87	15,24	14,83	15,40	47M	11.511
26/11/2020	0,26%	0,04	15,24	15,24	15,05	15,42	28M	5.794
25/11/2020	0,46%	0,07	15,20	15,07	14,92	15,48	95M	19.706
24/11/2020	6,18%	0,88	15,13	14,32	14,26	15,13	86M	19.455
23/11/2020	0,21%	0,03	14,25	14,35	14,13	14,59	35M	9.373
20/11/2020	0,92%	0,13	14,22	14,20	14,04	14,45	34M	9.815
19/11/2020	0,50%	0,07	14,09	13,99	13,83	14,23	42M	14.389
18/11/2020	-2,37%	-0,34	14,02	14,36	14,00	14,59	51M	12.673
17/11/2020	2,87%	0,40	14,36	13,98	13,57	14,48	89M	22.175
16/11/2020	-1,83%	-0,26	13,96	14,41	13,77	14,62	79M	20.407
13/11/2020	1,79%	0,25	14,22	14,16	14,11	14,56	82M	17.328
12/11/2020	-2,58%	-0,37	13,97	14,28	13,90	14,50	39M	10.234
11/11/2020	-0,28%	-0,04	14,34	14,38	14,08	14,54	38M	11.325
10/11/2020	-4,13%	-0,62	14,38	14,90	14,28	15,20	49M	11.158
09/11/2020	0,87%	0,13	15,00	15,10	14,55	15,32	87M	18.552
06/11/2020	2,62%	0,38	14,87	14,31	14,05	14,89	62M	12.131
05/11/2020	2,84%	0,40	14,49	14,29	14,20	14,63	52M	15.141
04/11/2020	3,76%	0,51	14,09	13,78	13,51	14,24	69M	19.183
03/11/2020	7,01%	0,89	13,58	13,26	12,84	13,72	128M	32.076
30/10/2020	-1,32%	-0,17	12,69	12,84	12,35	12,92	73M	21.828
29/10/2020	4,30%	0,53	12,86	12,58	12,06	12,86	57M	12.203
28/10/2020	-5,15%	-0,67	12,33	12,84	12,27	12,85	52M	10.659
27/10/2020	-0,91%	-0,12	13,00	13,18	12,88	13,30	32M	7.898
26/10/2020	-2,09%	-0,28	13,12	13,37	13,04	13,46	44M	10.756
23/10/2020	-2,62%	-0,36	13,40	13,80	13,27	13,81	47M	10.943
22/10/2020	-1,78%	-0,25	13,76	14,02	13,67	14,36	45M	11.689
21/10/2020	2,56%	0,35	14,01	13,66	13,64	14,36	74M	18.860
20/10/2020	1,34%	0,18	13,66	13,58	13,52	14,01	61M	10.393
19/10/2020	-2,18%	-0,30	13,48	13,88	13,40	14,25	52M	13.013
16/10/2020	1,17%	0,16	13,78	13,65	13,31	13,82	42M	11.659
15/10/2020	-0,95%	-0,13	13,62	13,56	13,46	13,82	31M	9.076
14/10/2020	1,33%	0,18	13,75	13,57	13,24	14,03	57M	12.145
13/10/2020	-1,24%	-0,17	13,57	13,78	13,45	13,95	53M	10.956
09/10/2020	-0,94%	-0,13	13,74	13,83	13,66	14,19	44M	8.965
08/10/2020	3,90%	0,52	13,87	13,45	13,40	13,96	56M	8.900
07/10/2020	1,52%	0,20	13,35	13,17	13,06	13,69	64M	15.502
06/10/2020	1,15%	0,15	13,15	13,08	12,97	13,37	66M	13.296
05/10/2020	6,30%	0,77	13,00	12,26	12,26	13,10	85M	17.126
02/10/2020	-1,61%	-0,20	12,23	12,30	12,20	12,47	37M	8.834
01/10/2020	2,14%	0,26	12,43	12,24	12,05	12,43	35M	9.458
30/09/2020	3,57%	0,42	12,17	11,83	11,73	12,25	38M	8.265
29/09/2020	-0,76%	-0,09	11,75	11,91	11,63	11,99	37M	7.476
28/09/2020	-1,17%	-0,14	11,84	12,19	11,71	12,54	44M	10.137
25/09/2020	-0,33%	-0,04	11,98	11,99	11,82	12,15	56M	14.723
24/09/2020	3,89%	0,45	12,02	11,60	11,51	12,49	61M	14.898
23/09/2020	-1,78%	-0,21	11,57	11,85	11,57	12,08	39M	10.787
22/09/2020	0,17%	0,02	11,78	11,78	11,44	11,99	37M	8.214
21/09/2020	-2,41%	-0,29	11,76	12,00	11,64	12,02	42M	8.225
18/09/2020	0,42%	0,05	12,05	12,04	11,89	12,33	41M	8.973
17/09/2020	1,35%	0,16	12,00	11,77	11,60	12,12	36M	5.757
16/09/2020	-3,35%	-0,41	11,84	12,30	11,84	12,40	33M	8.161
15/09/2020	0,49%	0,06	12,25	12,31	11,96	12,63	49M	9.913
14/09/2020	6,46%	0,74	12,19	11,60	11,58	12,35	78M	13.468
11/09/2020	0,62%	0,07	11,45	11,40	11,23	11,66	28M	9.141
10/09/2020	-1,90%	-0,22	11,38	11,64	11,38	11,82	28M	8.283
09/09/2020	1,13%	0,13	11,60	11,55	11,38	11,74	29M	5.756
08/09/2020	1,06%	0,12	11,47	11,15	11,12	11,64	23M	6.257
04/09/2020	4,61%	0,50	11,35	10,94	10,86	11,43	31M	8.567
03/09/2020	-1,45%	-0,16	10,85	11,00	10,85	11,25	37M	15.204
02/09/2020	-0,45%	-0,05	11,01	11,17	10,97	11,24	22M	5.906
01/09/2020	3,08%	0,33	11,06	10,86	10,80	11,13	47M	13.355
31/08/2020	-3,59%	-0,40	10,73	11,16	10,73	11,28	39M	9.778
28/08/2020	0,27%	0,03	11,13	11,13	11,04	11,30	39M	11.653
27/08/2020	-0,98%	-0,11	11,10	11,27	11,10	11,36	18M	5.152
26/08/2020	-1,23%	-0,14	11,21	11,35	11,02	11,46	25M	5.534
25/08/2020	-1,99%	-0,23	11,35	11,63	11,23	11,67	41M	7.255
24/08/2020	0,96%	0,11	11,58	11,64	11,50	11,78	17M	4.414
21/08/2020	-0,95%	-0,11	11,47	11,70	11,32	11,94	24M	6.913
20/08/2020	1,58%	0,18	11,58	11,11	11,09	11,63	17M	5.701
19/08/2020	1,15%	0,13	11,40	11,34	11,08	11,55	21M	5.625
18/08/2020	4,74%	0,51	11,27	10,92	10,82	11,35	26M	8.610
17/08/2020	-3,32%	-0,37	10,76	11,08	10,55	11,23	30M	11.078
14/08/2020	0,82%	0,09	11,13	11,16	11,00	11,94	47M	11.834
13/08/2020	-2,21%	-0,25	11,04	11,36	11,01	11,46	28M	7.095
12/08/2020	-2,34%	-0,27	11,29	11,74	10,91	11,74	38M	9.148
11/08/2020	-	-	11,56	11,67	11,56	11,85	21M	5.205

Date,Open,High,Low,Close,Volume
26-Feb-21,13.09,13.44,12.92,13.04,45641926
25-Feb-21,13.67,13.74,12.92,13.00,36181169
24-Feb-21,13.80,14.00,13.54,13.60,29648550
23-Feb-21,13.65,13.78,13.44,13.68,37845038
22-Feb-21,13.92,14.06,13.46,13.54,40872614
19-Feb-21,14.21,14.48,13.93,14.19,37799397
18-Feb-21,14.56,14.69,14.21,14.23,21044198
17-Feb-21,14.57,14.60,14.34,14.56,19977470
12-Feb-21,14.33,14.81,14.23,14.53,37104576
11-Feb-21,14.18,14.65,14.16,14.32,24133525
10-Feb-21,14.64,14.75,14.05,14.10,21974979
09-Feb-21,14.35,14.76,14.27,14.62,24745318
08-Feb-21,14.26,14.67,14.17,14.37,23703282
05-Feb-21,14.18,14.60,14.10,14.28,30783180
04-Feb-21,14.34,14.40,14.02,14.15,55115831
03-Feb-21,14.44,14.63,14.25,14.26,34835654
02-Feb-21,14.55,14.86,14.30,14.35,48120884
01-Feb-21,14.20,14.82,14.06,14.42,118945439
29-Jan-21,14.80,14.84,13.76,13.91,81603205
28-Jan-21,14.17,15.03,14.13,14.93,56189761
27-Jan-21,13.91,14.37,13.80,14.02,28141364
26-Jan-21,14.47,14.54,13.85,13.93,30506830
22-Jan-21,14.17,14.56,14.05,14.46,34979991
21-Jan-21,14.44,14.55,14.05,14.40,40590156
20-Jan-21,14.74,15.07,14.32,14.40,159717126
19-Jan-21,15.09,15.12,14.53,14.68,25092891
18-Jan-21,15.24,15.38,14.75,14.94,30560793
15-Jan-21,15.36,15.41,15.07,15.16,23295614
14-Jan-21,15.35,15.58,15.16,15.42,37780881
13-Jan-21,15.37,15.55,15.15,15.26,25669584
12-Jan-21,15.39,15.70,15.26,15.41,43759540
11-Jan-21,15.28,15.51,15.06,15.30,44479537
08-Jan-21,15.51,15.83,15.21,15.39,53221630
07-Jan-21,15.58,15.71,15.30,15.42,56561047
06-Jan-21,15.30,15.75,14.95,15.48,57964875
05-Jan-21,15.49,15.53,15.10,15.23,38564951
04-Jan-21,15.91,16.45,15.25,15.49,84401457
30-Dec-20,16.70,16.79,16.03,16.08,48825670
29-Dec-20,15.93,16.42,15.85,16.30,34246959
28-Dec-20,15.78,16.04,15.72,15.88,21728951
23-Dec-20,15.60,15.86,15.44,15.70,46869320
22-Dec-20,15.90,16.22,15.41,15.55,52126971
21-Dec-20,15.96,15.98,15.46,15.76,47210244
18-Dec-20,16.03,16.44,15.96,16.24,45466965
17-Dec-20,16.32,16.46,15.90,16.00,37799794
16-Dec-20,15.70,16.36,15.58,16.30,72609546
15-Dec-20,15.75,15.80,15.33,15.79,49306101
14-Dec-20,15.79,15.97,15.64,15.65,43048009
11-Dec-20,15.44,15.74,15.30,15.71,48061491
10-Dec-20,15.25,15.67,14.93,15.56,69436014
09-Dec-20,15.46,16.06,15.12,15.20,74682572
08-Dec-20,15.67,15.82,15.32,15.40,55609025
07-Dec-20,14.83,15.89,14.71,15.59,108177693
04-Dec-20,14.67,14.88,14.51,14.79,40935962
03-Dec-20,14.90,15.06,14.55,14.55,34665615
02-Dec-20,14.82,14.93,14.43,14.80,40971239
01-Dec-20,14.72,14.95,14.41,14.78,74109966
30-Nov-20,14.91,15.27,14.46,14.70,60842665
27-Nov-20,15.24,15.40,14.83,14.87,47273221
26-Nov-20,15.24,15.42,15.05,15.24,28198608
25-Nov-20,15.07,15.48,14.92,15.20,94763782
24-Nov-20,14.32,15.13,14.26,15.13,86430541
23-Nov-20,14.35,14.59,14.13,14.25,34938920
20-Nov-20,14.20,14.45,14.04,14.22,34416926
19-Nov-20,13.99,14.23,13.83,14.09,42097699
18-Nov-20,14.36,14.59,14.00,14.02,51308580
17-Nov-20,13.98,14.48,13.57,14.36,89368598
16-Nov-20,14.41,14.62,13.77,13.96,79236308
13-Nov-20,14.16,14.56,14.11,14.22,81597371
12-Nov-20,14.28,14.50,13.90,13.97,38724863
11-Nov-20,14.38,14.54,14.08,14.34,37897707
10-Nov-20,14.90,15.20,14.28,14.38,49140313
09-Nov-20,15.10,15.32,14.55,15.00,87308791
06-Nov-20,14.31,14.89,14.05,14.87,62111497
05-Nov-20,14.29,14.63,14.20,14.49,52416187
04-Nov-20,13.78,14.24,13.51,14.09,68569238
03-Nov-20,13.26,13.72,12.84,13.58,127546699
30-Oct-20,12.84,12.92,12.35,12.69,72685197
29-Oct-20,12.58,12.86,12.06,12.86,56697640
28-Oct-20,12.84,12.85,12.27,12.33,52110661
27-Oct-20,13.18,13.30,12.88,13.00,31965978
26-Oct-20,13.37,13.46,13.04,13.12,43831394
23-Oct-20,13.80,13.81,13.27,13.40,47039240
22-Oct-20,14.02,14.36,13.67,13.76,45301088
21-Oct-20,13.66,14.36,13.64,14.01,74229411
20-Oct-20,13.58,14.01,13.52,13.66,61085163
19-Oct-20,13.88,14.25,13.40,13.48,51697372
16-Oct-20,13.65,13.82,13.31,13.78,42327937
15-Oct-20,13.56,13.82,13.46,13.62,30725058
14-Oct-20,13.57,14.03,13.24,13.75,57191828
13-Oct-20,13.78,13.95,13.45,13.57,52546498
09-Oct-20,13.83,14.19,13.66,13.74,44458109
08-Oct-20,13.45,13.96,13.40,13.87,55503018
07-Oct-20,13.17,13.69,13.06,13.35,64467227
06-Oct-20,13.08,13.37,12.97,13.15,65857976
05-Oct-20,12.26,13.10,12.26,13.00,84670053
02-Oct-20,12.30,12.47,12.20,12.23,37216368
01-Oct-20,12.24,12.43,12.05,12.43,34808394
30-Sep-20,11.83,12.25,11.73,12.17,38471674
29-Sep-20,11.91,11.99,11.63,11.75,37347969
28-Sep-20,12.19,12.54,11.71,11.84,43718543
25-Sep-20,11.99,12.15,11.82,11.98,55654262
24-Sep-20,11.60,12.49,11.51,12.02,61440614
23-Sep-20,11.85,12.08,11.57,11.57,39028825
22-Sep-20,11.78,11.99,11.44,11.78,36964472
21-Sep-20,12.00,12.02,11.64,11.76,41834981
18-Sep-20,12.04,12.33,11.89,12.05,41182572
17-Sep-20,11.77,12.12,11.60,12.00,35701253
16-Sep-20,12.30,12.40,11.84,11.84,32892012
15-Sep-20,12.31,12.63,11.96,12.25,49109241
14-Sep-20,11.60,12.35,11.58,12.19,77577100
11-Sep-20,11.40,11.66,11.23,11.45,28434024
10-Sep-20,11.64,11.82,11.38,11.38,27507785
09-Sep-20,11.55,11.74,11.38,11.60,28802837
08-Sep-20,11.15,11.64,11.12,11.47,23061134
04-Sep-20,10.94,11.43,10.86,11.35,31021391
03-Sep-20,11.00,11.25,10.85,10.85,37406432
02-Sep-20,11.17,11.24,10.97,11.01,22367807
01-Sep-20,10.86,11.13,10.80,11.06,46801138
31-Aug-20,11.16,11.28,10.73,10.73,38961501
28-Aug-20,11.13,11.30,11.04,11.13,39045661
27-Aug-20,11.27,11.36,11.10,11.10,17514495
26-Aug-20,11.35,11.46,11.02,11.21,25180662
25-Aug-20,11.63,11.67,11.23,11.35,40827374
24-Aug-20,11.64,11.78,11.50,11.58,16886387
21-Aug-20,11.70,11.94,11.32,11.47,24277975
20-Aug-20,11.11,11.63,11.09,11.58,17329864
19-Aug-20,11.34,11.55,11.08,11.40,20873509
18-Aug-20,10.92,11.35,10.82,11.27,26103009
17-Aug-20,11.08,11.23,10.55,10.76,30013268
14-Aug-20,11.16,11.94,11.00,11.13,46860325
13-Aug-20,11.36,11.46,11.01,11.04,27822616
12-Aug-20,11.74,11.74,10.91,11.29,38443940
11-Aug-20,11.67,11.85,11.56,11.56,20975383

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RAPT4

cotações, gráficos e mais...