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
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
11/08/2020-0,60%-0,0711,5611,6711,5611,8521M5.205
10/08/20200,43%0,0511,6311,6411,3211,7929M6.399
07/08/20200,00%0,0011,5811,5311,4111,7018M4.255
06/08/20200,61%0,0711,5811,5311,5211,7512M3.443
05/08/20200,88%0,1011,5111,5011,3511,7027M8.981
04/08/2020-2,14%-0,2511,4111,6111,1411,7630M10.239
03/08/2020-0,77%-0,0911,6611,9011,4411,9933M9.611
31/07/2020-0,51%-0,0611,7511,9011,6212,0551M12.607
30/07/20200,08%0,0111,8111,6511,5011,9426M9.570
29/07/20203,51%0,4011,8011,4811,4112,0865M16.873
28/07/2020-0,09%-0,0111,4011,4011,1911,4520M5.891
27/07/2020-0,09%-0,0111,4111,5111,3311,7119M5.685
24/07/2020-0,87%-0,1011,4211,4111,0311,6129M8.538
23/07/2020-2,04%-0,2411,5211,8311,5211,9523M6.252
22/07/20200,51%0,0611,7611,7211,5511,8625M5.487
21/07/20200,60%0,0711,7011,7711,6211,9640M10.315
20/07/20202,74%0,3111,6311,3311,3312,1572M18.008
17/07/20204,24%0,4611,3210,9910,8811,3927M7.038
16/07/2020-1,72%-0,1910,8611,0010,8511,0411M3.396
15/07/20200,55%0,0611,0511,1511,0111,2326M7.142
14/07/20200,73%0,0810,9910,9310,7111,0722M7.457
13/07/2020-2,59%-0,2910,9111,3010,8511,4343M9.557
10/07/20201,27%0,1411,2011,0610,8511,2644M12.446
09/07/20201,00%0,1111,0610,9810,9511,4568M14.935
08/07/20206,31%0,6510,9510,4910,4411,0084M18.548
07/07/2020-2,92%-0,3110,3010,6110,1510,6339M16.347
06/07/2020-1,03%-0,1110,6110,9810,5411,0836M8.143
03/07/20201,71%0,1810,7210,5510,3611,1341M9.711
02/07/20203,23%0,3310,5410,4010,3711,0587M19.380
01/07/20206,24%0,6010,219,619,5410,3648M11.957
30/06/20201,16%0,119,619,469,399,7926M7.470
29/06/2020-0,42%-0,049,509,619,339,7124M7.679
26/06/2020-1,95%-0,199,549,739,419,8522M5.602
25/06/20202,31%0,229,739,509,329,9324M8.379
24/06/2020-3,94%-0,399,519,909,5110,0930M11.863
23/06/2020-0,40%-0,049,9010,089,8710,1831M6.703
22/06/20201,12%0,119,949,949,8210,0825M6.883
19/06/2020-1,40%-0,149,8310,099,7210,2938M11.737
18/06/20202,89%0,289,979,689,6510,0332M8.687
17/06/20202,98%0,289,699,519,359,9326M6.376
16/06/2020-0,53%-0,059,4110,009,3210,1045M15.179
15/06/20201,18%0,119,469,058,979,4750M15.591
12/06/2020-6,03%-0,609,359,559,279,8349M15.100
10/06/2020-6,13%-0,659,9510,809,9210,9361M16.110
09/06/2020-4,93%-0,5510,6010,9010,4411,0844M12.726
08/06/20204,11%0,4411,1510,9810,8411,5351M13.642
05/06/20209,29%0,9110,7110,0610,0610,8781M18.612
04/06/20200,00%0,009,809,769,5510,1941M11.988
03/06/20201,03%0,109,809,949,5510,4095M20.701
02/06/20208,38%0,759,709,199,199,7446M13.171
01/06/20201,70%0,158,958,888,699,5656M18.230
29/05/20201,15%0,108,808,658,468,9532M10.202
28/05/20200,35%0,038,708,628,448,8621M6.719
27/05/20204,46%0,378,678,408,358,6822M4.977
26/05/2020-3,71%-0,328,308,758,308,9220M5.650
25/05/20207,75%0,628,628,208,178,6624M4.890
22/05/2020-3,96%-0,338,008,257,828,2726M9.018
21/05/20202,08%0,178,338,188,088,3516M5.634
20/05/20203,16%0,258,167,997,758,2721M6.148
19/05/2020-2,22%-0,187,918,007,868,3730M8.741
18/05/202012,36%0,898,097,557,408,1431M7.009
15/05/2020-5,64%-0,437,207,607,207,8847M14.791
14/05/20205,53%0,407,637,237,017,6742M14.391
13/05/2020-3,98%-0,307,237,737,167,7959M15.994
12/05/2020-7,04%-0,577,538,227,518,4946M13.698
11/05/20207,14%0,548,107,577,478,3638M11.885
08/05/2020-2,20%-0,177,567,817,568,1650M11.668
07/05/2020-3,38%-0,277,738,177,718,2349M15.085
06/05/2020-1,23%-0,108,008,127,908,3533M11.056
05/05/2020-1,34%-0,118,108,388,108,6821M6.433
04/05/2020-3,41%-0,298,218,228,068,5531M14.828
30/04/2020-7,31%-0,678,509,008,509,2445M12.949
29/04/20207,63%0,659,178,608,529,2953M10.344
28/04/20206,90%0,558,528,208,058,5849M9.776
27/04/20203,64%0,287,977,907,598,0941M16.982
24/04/2020-8,67%-0,737,698,277,458,2990M27.878
23/04/2020-1,17%-0,108,428,708,208,8255M18.611
22/04/20205,84%0,478,528,137,998,6841M14.183
20/04/20202,16%0,178,057,827,648,4849M20.070
17/04/2020-1,50%-0,127,888,237,768,3047M13.911
16/04/20204,85%0,378,007,907,618,3566M26.128
15/04/20201,33%0,107,637,347,147,8668M22.701
14/04/20209,13%0,637,537,106,937,7143M14.024
13/04/20203,60%0,246,906,676,416,9740M13.211
09/04/2020-0,15%-0,016,666,906,396,9963M24.118
08/04/20206,55%0,416,676,306,046,9555M25.188
07/04/202016,36%0,886,265,795,726,5253M17.810
06/04/20203,66%0,195,385,455,325,6817M6.229
03/04/2020-3,17%-0,175,195,374,815,3834M13.195
02/04/20201,13%0,065,365,405,225,6540M21.675
01/04/2020-2,75%-0,155,305,294,945,3730M14.480
31/03/2020-7,94%-0,475,455,995,406,0933M17.657
30/03/20200,34%0,025,925,925,856,2631M17.353
27/03/2020-0,17%-0,015,905,845,386,3031M14.946
26/03/20209,85%0,535,915,485,486,5836M12.970
25/03/202010,93%0,535,384,904,865,6543M15.079
24/03/2020-1,22%-0,064,855,204,765,4534M15.598
23/03/2020-1,01%-0,054,914,864,605,2531M18.837
20/03/2020-6,24%-0,334,965,704,805,8032M16.896
19/03/20207,74%0,385,294,743,965,7134M14.185
18/03/2020-20,81%-1,294,915,944,515,9649M23.854
17/03/2020-6,77%-0,456,206,996,127,0356M23.048
16/03/2020-14,96%-1,176,656,606,507,3540M24.875
13/03/202015,00%1,027,827,816,768,1852M15.652
12/03/2020-21,39%-1,856,807,606,427,7340M12.194
11/03/2020--8,658,998,039,0364M22.138


*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


© 2017-2020 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