Cotação atual, histórico e gráfico do papel: RAPT1
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/08/2025 | -50,00% | -0,01 | 0,01 | 0,01 | 0,01 | 0,02 | 372 | 35 |
| 13/08/2025 | 100,00% | 0,01 | 0,02 | 0,02 | 0,01 | 0,02 | 1K | 32 |
| 12/08/2025 | -50,00% | -0,01 | 0,01 | 0,01 | 0,01 | 0,02 | 5K | 82 |
| 11/08/2025 | 0,00% | 0,00 | 0,02 | 0,02 | 0,01 | 0,02 | 3K | 56 |
| 08/08/2025 | 0,00% | 0,00 | 0,02 | 0,03 | 0,01 | 0,03 | 7K | 40 |
| 07/08/2025 | 100,00% | 0,01 | 0,02 | 0,02 | 0,02 | 0,05 | 4K | 106 |
| 06/08/2025 | -50,00% | -0,01 | 0,01 | 0,02 | 0,01 | 0,02 | 474 | 18 |
|
|
| 05/08/2025 | -60,00% | -0,03 | 0,02 | 0,06 | 0,02 | 0,06 | 4K | 27 |
| 04/08/2025 | 0,00% | 0,00 | 0,05 | 0,06 | 0,03 | 0,06 | 285 | 18 |
| 01/08/2025 | 0,00% | 0,00 | 0,05 | 0,06 | 0,05 | 0,06 | 164 | 9 |
| 31/07/2025 | 66,67% | 0,02 | 0,05 | 0,04 | 0,04 | 0,06 | 614 | 19 |
| 30/07/2025 | 0,00% | 0,00 | 0,03 | 0,04 | 0,02 | 0,05 | 514 | 18 |
| 29/07/2025 | 0,00% | 0,00 | 0,03 | 0,04 | 0,03 | 0,06 | 689 | 28 |
| 28/07/2025 | -25,00% | -0,01 | 0,03 | 0,05 | 0,03 | 0,06 | 727 | 64 |
| 25/07/2025 | -60,00% | -0,06 | 0,04 | 0,11 | 0,03 | 0,11 | 2K | 38 |
| 24/07/2025 | -50,00% | -0,10 | 0,10 | 0,20 | 0,09 | 0,20 | 679 | 18 |
| 23/07/2025 | 25,00% | 0,04 | 0,20 | 0,12 | 0,07 | 0,28 | 2K | 50 |
| 22/07/2025 | 1.500,00% | 0,15 | 0,16 | 0,16 | 0,16 | 0,16 | 16 | 1 |
| 05/05/2016 | -80,00% | -0,04 | 0,01 | 0,03 | 0,01 | 0,05 | 18K | 54 |
| 04/05/2016 | 66,67% | 0,02 | 0,05 | 0,03 | 0,02 | 0,05 | 29K | 64 |
| 03/05/2016 | 0,00% | 0,00 | 0,03 | 0,02 | 0,02 | 0,04 | 14K | 25 |
| 02/05/2016 | 0,00% | 0,00 | 0,03 | 0,03 | 0,02 | 0,03 | 2K | 12 |
| 29/04/2016 | 0,00% | 0,00 | 0,03 | 0,03 | 0,02 | 0,03 | 5K | 17 |
| 28/04/2016 | -25,00% | -0,01 | 0,03 | 0,04 | 0,03 | 0,04 | 25K | 33 |
| 27/04/2016 | 33,33% | 0,01 | 0,04 | 0,04 | 0,03 | 0,07 | 77K | 171 |
| 26/04/2016 | -57,14% | -0,04 | 0,03 | 0,07 | 0,03 | 0,07 | 27K | 91 |
| 25/04/2016 | -30,00% | -0,03 | 0,07 | 0,10 | 0,05 | 0,10 | 5K | 21 |
| 22/04/2016 | 11,11% | 0,01 | 0,10 | 0,15 | 0,04 | 0,15 | 4K | 35 |
| 20/04/2016 | -25,00% | -0,03 | 0,09 | 0,10 | 0,09 | 0,18 | 6K | 28 |
| 19/04/2016 | -20,00% | -0,03 | 0,12 | 0,13 | 0,12 | 0,15 | 5K | 15 |
| 18/04/2016 | -16,67% | -0,03 | 0,15 | 0,20 | 0,08 | 0,20 | 8K | 44 |
| 15/04/2016 | -10,00% | -0,02 | 0,18 | 0,28 | 0,16 | 0,28 | 6K | 29 |
| 14/04/2016 | -4,76% | -0,01 | 0,20 | 0,22 | 0,07 | 0,53 | 53K | 141 |
| 13/04/2016 | - | - | 0,21 | 0,03 | 0,03 | 0,21 | 34K | 123 |
Date,Open,High,Low,Close,Volume
14-Aug-25,0.01,0.02,0.01,0.01,372
13-Aug-25,0.02,0.02,0.01,0.02,1173
12-Aug-25,0.01,0.02,0.01,0.01,4776
11-Aug-25,0.02,0.02,0.01,0.02,2799
08-Aug-25,0.03,0.03,0.01,0.02,7423
07-Aug-25,0.02,0.05,0.02,0.02,4111
06-Aug-25,0.02,0.02,0.01,0.01,474
05-Aug-25,0.06,0.06,0.02,0.02,4265
04-Aug-25,0.06,0.06,0.03,0.05,285
01-Aug-25,0.06,0.06,0.05,0.05,164
31-Jul-25,0.04,0.06,0.04,0.05,614
30-Jul-25,0.04,0.05,0.02,0.03,514
29-Jul-25,0.04,0.06,0.03,0.03,689
28-Jul-25,0.05,0.06,0.03,0.03,727
25-Jul-25,0.11,0.11,0.03,0.04,1789
24-Jul-25,0.20,0.20,0.09,0.10,679
23-Jul-25,0.12,0.28,0.07,0.20,2490
22-Jul-25,0.16,0.16,0.16,0.16,16
05-May-16,0.03,0.05,0.01,0.01,18052
04-May-16,0.03,0.05,0.02,0.05,29323
03-May-16,0.02,0.04,0.02,0.03,14040
02-May-16,0.03,0.03,0.02,0.03,2470
29-Apr-16,0.03,0.03,0.02,0.03,4579
28-Apr-16,0.04,0.04,0.03,0.03,24955
27-Apr-16,0.04,0.07,0.03,0.04,76526
26-Apr-16,0.07,0.07,0.03,0.03,26944
25-Apr-16,0.10,0.10,0.05,0.07,4562
22-Apr-16,0.15,0.15,0.04,0.10,3820
20-Apr-16,0.10,0.18,0.09,0.09,6138
19-Apr-16,0.13,0.15,0.12,0.12,4623
18-Apr-16,0.20,0.20,0.08,0.15,7712
15-Apr-16,0.28,0.28,0.16,0.18,5533
14-Apr-16,0.22,0.53,0.07,0.20,52960
13-Apr-16,0.03,0.21,0.03,0.21,34140
*exoneração de responsabilidade e termos de uso