Cotação atual, histórico e gráfico do papel: RAPT2

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 RAPT2:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/08/2025	0,00%	0,00	0,01	0,01	0,01	0,01	2K	34
13/08/2025	-50,00%	-0,01	0,01	0,02	0,01	0,02	17K	106
12/08/2025	100,00%	0,01	0,02	0,01	0,01	0,02	4K	94
11/08/2025	-50,00%	-0,01	0,01	0,02	0,01	0,02	11K	264
08/08/2025	-60,00%	-0,03	0,02	0,04	0,01	0,05	27K	399
07/08/2025	-16,67%	-0,01	0,05	0,06	0,04	0,06	3K	67
06/08/2025	20,00%	0,01	0,06	0,05	0,04	0,07	6K	51

05/08/2025	-16,67%	-0,01	0,05	0,05	0,04	0,06	6K	54
04/08/2025	-25,00%	-0,02	0,06	0,08	0,06	0,08	7K	74
01/08/2025	0,00%	0,00	0,08	0,08	0,05	0,09	9K	98
31/07/2025	14,29%	0,01	0,08	0,08	0,06	0,08	9K	96
30/07/2025	133,33%	0,04	0,07	0,03	0,03	0,10	28K	774
29/07/2025	-25,00%	-0,01	0,03	0,04	0,03	0,04	6K	108
28/07/2025	0,00%	0,00	0,04	0,04	0,03	0,05	9K	135
25/07/2025	0,00%	0,00	0,04	0,05	0,03	0,05	9K	295
24/07/2025	-20,00%	-0,01	0,04	0,05	0,03	0,06	37K	313
23/07/2025	-28,57%	-0,02	0,05	0,09	0,04	0,16	55K	546
22/07/2025	-74,07%	-0,20	0,07	0,26	0,07	0,27	23K	508
21/07/2025	-22,86%	-0,08	0,27	0,34	0,19	0,40	22K	122
05/05/2016	-12,50%	-0,05	0,35	0,44	0,35	0,44	141K	336
04/05/2016	2,56%	0,01	0,40	0,39	0,31	0,40	112K	188
03/05/2016	-20,41%	-0,10	0,39	0,49	0,38	0,49	116K	638
02/05/2016	19,51%	0,08	0,49	0,41	0,33	0,49	56K	171
29/04/2016	2,50%	0,01	0,41	0,40	0,38	0,47	72K	210
28/04/2016	-25,93%	-0,14	0,40	0,57	0,39	0,58	320K	248
27/04/2016	68,75%	0,22	0,54	0,34	0,34	0,71	227K	359
26/04/2016	10,34%	0,03	0,32	0,29	0,24	0,34	115K	188
25/04/2016	-36,96%	-0,17	0,29	0,42	0,29	0,42	35K	71
22/04/2016	-20,69%	-0,12	0,46	0,49	0,40	0,61	102K	648
20/04/2016	-7,94%	-0,05	0,58	0,60	0,48	0,65	180K	615
19/04/2016	-7,35%	-0,05	0,63	0,72	0,61	0,75	50K	216
18/04/2016	-18,07%	-0,15	0,68	0,81	0,63	0,87	98K	386
15/04/2016	-27,83%	-0,32	0,83	1,06	0,80	1,14	98K	419
14/04/2016	16,16%	0,16	1,15	0,99	0,86	1,15	19K	118
13/04/2016	-	-	0,99	0,52	0,52	1,00	150K	48

Date,Open,High,Low,Close,Volume
14-Aug-25,0.01,0.01,0.01,0.01,1662
13-Aug-25,0.02,0.02,0.01,0.01,17301
12-Aug-25,0.01,0.02,0.01,0.02,4247
11-Aug-25,0.02,0.02,0.01,0.01,11258
08-Aug-25,0.04,0.05,0.01,0.02,27245
07-Aug-25,0.06,0.06,0.04,0.05,2840
06-Aug-25,0.05,0.07,0.04,0.06,5767
05-Aug-25,0.05,0.06,0.04,0.05,5911
04-Aug-25,0.08,0.08,0.06,0.06,6684
01-Aug-25,0.08,0.09,0.05,0.08,9484
31-Jul-25,0.08,0.08,0.06,0.08,8665
30-Jul-25,0.03,0.10,0.03,0.07,27917
29-Jul-25,0.04,0.04,0.03,0.03,6222
28-Jul-25,0.04,0.05,0.03,0.04,8792
25-Jul-25,0.05,0.05,0.03,0.04,9289
24-Jul-25,0.05,0.06,0.03,0.04,37400
23-Jul-25,0.09,0.16,0.04,0.05,54515
22-Jul-25,0.26,0.27,0.07,0.07,23411
21-Jul-25,0.34,0.40,0.19,0.27,21598
05-May-16,0.44,0.44,0.35,0.35,141428
04-May-16,0.39,0.40,0.31,0.40,111912
03-May-16,0.49,0.49,0.38,0.39,116117
02-May-16,0.41,0.49,0.33,0.49,55501
29-Apr-16,0.40,0.47,0.38,0.41,71503
28-Apr-16,0.57,0.58,0.39,0.40,320479
27-Apr-16,0.34,0.71,0.34,0.54,226787
26-Apr-16,0.29,0.34,0.24,0.32,114865
25-Apr-16,0.42,0.42,0.29,0.29,34862
22-Apr-16,0.49,0.61,0.40,0.46,102500
20-Apr-16,0.60,0.65,0.48,0.58,179886
19-Apr-16,0.72,0.75,0.61,0.63,49805
18-Apr-16,0.81,0.87,0.63,0.68,98232
15-Apr-16,1.06,1.14,0.80,0.83,97505
14-Apr-16,0.99,1.15,0.86,1.15,19301
13-Apr-16,0.52,1.00,0.52,0.99,150334

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RAPT2