ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
05/12/20231,91%0,2211,7611,5511,5511,7918M5.972
04/12/2023-0,86%-0,1011,5411,5011,2911,6921M5.858
01/12/20233,93%0,4411,6411,2011,1911,7337M7.134
30/11/2023-2,10%-0,2411,2011,5111,1011,5425M7.210
29/11/2023-0,35%-0,0411,4411,4911,3911,7219M4.644
28/11/20230,44%0,0511,4811,3411,3411,7613M3.544
27/11/2023-0,09%-0,0111,4311,4511,2411,598M3.406
24/11/2023-0,78%-0,0911,4411,5311,2911,578M2.744
23/11/20232,85%0,3211,5311,2111,2111,7316M4.380
22/11/2023-0,80%-0,0911,2111,3011,2111,7019M3.971
21/11/2023-0,88%-0,1011,3011,4311,2211,5821M3.994
20/11/20231,88%0,2111,4011,2911,1911,4314M3.931
17/11/2023-1,93%-0,2211,1911,5011,1411,5514M4.414
16/11/20231,15%0,1311,4111,2211,2111,6128M8.419
14/11/20234,93%0,5311,2810,7610,7111,2826M7.033
13/11/2023-4,61%-0,5210,7511,2510,7511,3115M4.539
10/11/2023-4,49%-0,5311,2711,7011,1511,7050M9.308
09/11/20231,72%0,2011,8011,6511,6311,8917M3.651
08/11/20230,43%0,0511,6011,6011,4511,6913M3.754
07/11/20231,40%0,1611,5511,4011,3211,7011M3.464
06/11/2023-1,98%-0,2311,3911,6811,3911,728M2.719
03/11/20234,97%0,5511,6211,3911,3811,7219M5.983
01/11/20231,47%0,1611,0710,8410,8411,1524M6.171
31/10/2023-1,53%-0,1710,9111,1410,8011,1715M4.372
30/10/2023-0,18%-0,0211,0811,2611,0411,3021M5.200
27/10/2023-4,06%-0,4711,1011,5511,1011,6214M3.825
26/10/20234,23%0,4711,5711,1311,1311,6420M5.506
25/10/2023-2,03%-0,2311,1011,3111,1011,4615M4.137
24/10/20230,18%0,0211,3311,4011,1111,4519M6.507
23/10/20232,26%0,2511,3110,9310,9011,4816M4.367
20/10/2023-1,78%-0,2011,0611,1910,9811,2211M3.384
19/10/20235,73%0,6111,2610,8810,8811,5342M5.924
18/10/2023-2,83%-0,3110,6510,9110,6310,9724M5.477
17/10/2023-0,36%-0,0410,9610,9410,8511,0814M3.370
16/10/20231,66%0,1811,0011,0710,8811,2117M4.334
13/10/2023-1,01%-0,1110,8210,9010,7910,9912M4.888
11/10/2023-1,97%-0,2210,9311,3110,8411,3521M5.631
10/10/20233,05%0,3311,1510,8410,8111,3728M6.237
09/10/2023-1,90%-0,2110,8210,8910,7910,977M3.108
06/10/20230,00%0,0011,0310,9710,6611,0315M4.493
05/10/2023-2,39%-0,2711,0311,2610,9311,2912M4.427
04/10/20232,91%0,3211,3011,0011,0011,3713M3.927
03/10/2023-3,26%-0,3710,9811,3210,9811,3213M4.617
02/10/2023-2,66%-0,3111,3511,5911,0711,6821M5.756
29/09/20230,52%0,0611,6611,7111,4611,8224M4.795
28/09/20231,22%0,1411,6011,4111,2311,6621M4.210
27/09/20231,42%0,1611,4611,3611,1711,4918M5.375
26/09/20230,44%0,0511,3011,1811,1811,3913M3.942
25/09/2023-1,40%-0,1611,2511,3311,1811,4417M7.998
22/09/20230,53%0,0611,4111,3811,2711,5814M5.926
21/09/2023-2,32%-0,2711,3511,5011,2611,5917M6.887
20/09/2023-1,53%-0,1811,6211,8811,5612,0614M4.551
19/09/2023-0,59%-0,0711,8011,8211,8012,0813M3.464
18/09/2023-0,34%-0,0411,8711,8811,6911,9618M3.969
15/09/2023-1,89%-0,2311,9112,1711,8212,2127M5.330
14/09/2023-0,25%-0,0312,1412,2112,0012,2718M4.219
13/09/2023-1,46%-0,1812,1712,3412,1112,4036M8.459
12/09/20230,49%0,0612,3512,2512,2412,4318M5.834
11/09/2023-0,08%-0,0112,2912,3512,1312,4818M4.802
08/09/2023-2,07%-0,2612,3012,4412,2512,6523M3.944
06/09/2023-0,63%-0,0812,5612,7212,5012,9336M7.769
05/09/20230,16%0,0212,6412,5912,4612,7732M6.789
04/09/2023-0,47%-0,0612,6212,6812,5212,828M3.413
01/09/20235,93%0,7112,6812,1612,0612,9452M14.040
31/08/2023-2,21%-0,2711,9712,3011,9112,3025M7.335
30/08/2023-0,81%-0,1012,2412,2912,2012,3618M5.747
29/08/20230,24%0,0312,3412,3212,1812,4322M5.973
28/08/2023-1,60%-0,2012,3112,5012,2812,6523M4.019
25/08/2023-1,81%-0,2312,5112,7412,5112,8126M5.905
24/08/2023-0,62%-0,0812,7412,8212,5812,9256M8.386
23/08/20231,99%0,2512,8212,6612,5412,8627M4.617
22/08/20233,54%0,4312,5712,1812,1812,6522M5.014
21/08/2023-1,46%-0,1812,1412,2411,9912,2923M5.473
18/08/2023-0,48%-0,0612,3212,3412,1712,4114M4.314
17/08/2023-2,37%-0,3012,3812,7012,2912,7016M3.713
16/08/20230,63%0,0812,6812,5512,5412,8428M6.191
15/08/20231,37%0,1712,6012,4012,3112,7224M4.372
14/08/20230,40%0,0512,4312,4812,3312,6745M9.133
11/08/20233,34%0,4012,3811,8811,8812,3927M6.589
10/08/2023-1,16%-0,1411,9812,2411,8712,5630M7.676
09/08/2023-0,08%-0,0112,1212,1011,9312,1819M5.284
08/08/2023-1,22%-0,1512,1312,1612,0212,4433M6.419
07/08/2023-1,44%-0,1812,2812,4512,1512,4519M3.795
04/08/20230,00%0,0012,4612,4412,3612,6616M5.230
03/08/2023-2,81%-0,3612,4612,9212,4612,9919M4.235
02/08/20234,31%0,5312,8212,3112,2512,8234M5.808
01/08/2023-1,21%-0,1512,2912,4012,1812,4824M6.642
31/07/2023-0,08%-0,0112,4412,4912,2612,7029M5.852
28/07/20236,96%0,8112,4511,7011,6712,4565M7.296
27/07/2023-0,77%-0,0911,6411,7311,5111,7825M4.919
26/07/2023-0,68%-0,0811,7311,8111,6111,9014M3.503
25/07/2023-0,59%-0,0711,8111,9711,7512,0513M3.775
24/07/2023-2,54%-0,3111,8812,1011,7912,1018M4.705
21/07/20230,99%0,1212,1912,0811,9712,1913M2.998
20/07/20231,26%0,1512,0711,9811,8812,0715M3.259
19/07/2023-0,91%-0,1111,9212,1511,8212,1517M3.783
18/07/20230,42%0,0512,0311,9011,8612,0814M3.653
17/07/20230,25%0,0311,9811,8811,8712,0818M3.952
14/07/2023-4,63%-0,5811,9512,2511,8012,4637M8.058
13/07/20233,98%0,4812,5312,1212,0512,6931M7.436
12/07/2023-0,08%-0,0112,0512,0811,9512,1227M5.208
11/07/2023-0,33%-0,0412,0612,0011,7412,0618M4.446
10/07/2023-0,74%-0,0912,1012,2012,0612,2415M3.543
07/07/20231,75%0,2112,1911,9911,9512,2025M6.423
06/07/20230,00%0,0011,9811,9311,8812,0219M3.627
05/07/20230,00%0,0011,9811,8611,8612,0317M4.618
04/07/2023-1,40%-0,1711,9812,1011,6512,1243M8.286
03/07/2023-0,16%-0,0212,1512,1712,0512,2233M7.144
30/06/20231,42%0,1712,1712,0711,9512,2754M15.778
29/06/20230,84%0,1012,0011,9611,9212,1325M6.254
28/06/2023-0,67%-0,0811,9011,9311,8112,0121M4.672
27/06/2023-1,32%-0,1611,9812,1511,8512,2630M6.836
26/06/2023-1,38%-0,1712,1412,2912,0712,3019M4.234
23/06/20230,41%0,0512,3112,2512,1312,3619M4.051
22/06/20231,32%0,1612,2611,9911,9812,3047M6.501
21/06/20231,51%0,1812,1011,9511,9412,1942M7.923
20/06/20230,34%0,0411,9211,8311,7612,0025M6.131
19/06/20230,51%0,0611,8811,8111,6911,8914M2.862
16/06/2023-0,59%-0,0711,8211,8811,7911,9522M4.887
15/06/2023-0,42%-0,0511,8911,9311,7411,9925M6.075
14/06/20232,14%0,2511,9411,6911,5712,0262M8.508
13/06/2023-0,93%-0,1111,6911,7811,5711,9240M9.291
12/06/2023-0,67%-0,0811,8011,9011,6311,9046M8.525
09/06/20230,85%0,1011,8811,8411,8012,1653M8.840
07/06/20234,71%0,5311,7811,4011,4011,8847M7.443
06/06/20231,35%0,1511,2511,1211,0811,3061M6.839
05/06/20230,73%0,0811,1010,9910,9911,1633M6.520
02/06/20230,55%0,0611,0211,0010,9211,2527M6.149
01/06/20231,86%0,2010,9610,7310,5211,0230M7.804
31/05/20230,94%0,1010,7610,6810,5810,9231M7.061
30/05/2023-0,37%-0,0410,6610,7910,5110,8820M4.735
29/05/20230,19%0,0210,7010,6910,5010,7814M3.078
26/05/20231,52%0,1610,6810,6410,5110,7718M4.972
25/05/2023--10,5210,3510,3310,6720M4.701


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito