Cotação atual, histórico e gráfico do papel: RAPT3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/02/2019 | -3,55% | -0,27 | 7,34 | 7,60 | 7,28 | 7,60 | 79K | 21 |
| 21/02/2019 | -1,17% | -0,09 | 7,61 | 7,70 | 7,61 | 7,70 | 8K | 6 |
| 20/02/2019 | -1,16% | -0,09 | 7,70 | 7,70 | 7,65 | 7,70 | 51K | 16 |
| 19/02/2019 | 1,83% | 0,14 | 7,79 | 7,66 | 7,66 | 7,79 | 41K | 15 |
| 18/02/2019 | 4,08% | 0,30 | 7,65 | 7,45 | 7,45 | 7,78 | 28K | 22 |
| 15/02/2019 | 2,08% | 0,15 | 7,35 | 7,17 | 7,17 | 7,35 | 46K | 15 |
| 14/02/2019 | -0,41% | -0,03 | 7,20 | 7,23 | 7,16 | 7,26 | 26K | 20 |
| 13/02/2019 | 0,42% | 0,03 | 7,23 | 7,20 | 7,20 | 7,30 | 64K | 17 |
| 12/02/2019 | -0,55% | -0,04 | 7,20 | 7,29 | 7,20 | 7,29 | 44K | 15 |
| 11/02/2019 | -0,82% | -0,06 | 7,24 | 7,30 | 7,20 | 7,30 | 36K | 18 |
| 08/02/2019 | 0,69% | 0,05 | 7,30 | 7,26 | 7,25 | 7,35 | 30K | 22 |
| 07/02/2019 | -2,42% | -0,18 | 7,25 | 7,43 | 7,25 | 7,75 | 55K | 20 |
| 06/02/2019 | -2,49% | -0,19 | 7,43 | 7,62 | 7,43 | 7,62 | 82K | 43 |
| 05/02/2019 | -1,04% | -0,08 | 7,62 | 8,05 | 7,62 | 8,05 | 217K | 53 |
| 04/02/2019 | -1,91% | -0,15 | 7,70 | 8,00 | 7,50 | 8,00 | 187K | 83 |
| 01/02/2019 | 3,29% | 0,25 | 7,85 | 7,70 | 7,70 | 7,98 | 108K | 37 |
| 31/01/2019 | 1,60% | 0,12 | 7,60 | 7,49 | 7,46 | 7,60 | 91K | 49 |
| 30/01/2019 | 1,77% | 0,13 | 7,48 | 7,30 | 7,13 | 7,49 | 77K | 37 |
| 29/01/2019 | 2,51% | 0,18 | 7,35 | 7,17 | 7,02 | 7,38 | 136K | 55 |
| 28/01/2019 | 0,28% | 0,02 | 7,17 | 7,14 | 7,05 | 7,34 | 38K | 23 |
| 24/01/2019 | 2,29% | 0,16 | 7,15 | 7,00 | 7,00 | 7,24 | 177K | 65 |
| 23/01/2019 | 3,10% | 0,21 | 6,99 | 6,96 | 6,85 | 7,00 | 154K | 112 |
| 22/01/2019 | 1,19% | 0,08 | 6,78 | 6,80 | 6,69 | 6,91 | 193K | 90 |
| 21/01/2019 | 4,36% | 0,28 | 6,70 | 6,84 | 6,70 | 6,84 | 738K | 254 |
| 18/01/2019 | -0,77% | -0,05 | 6,42 | 6,48 | 6,42 | 6,48 | 5K | 4 |
| 17/01/2019 | 0,31% | 0,02 | 6,47 | 6,42 | 6,42 | 6,63 | 115K | 39 |
| 16/01/2019 | -2,27% | -0,15 | 6,45 | 6,60 | 6,45 | 6,70 | 36K | 16 |
| 15/01/2019 | -2,22% | -0,15 | 6,60 | 6,70 | 6,51 | 6,70 | 163K | 36 |
| 14/01/2019 | 0,00% | 0,00 | 6,75 | 6,65 | 6,60 | 6,75 | 87K | 26 |
| 11/01/2019 | -1,46% | -0,10 | 6,75 | 6,98 | 6,75 | 6,98 | 6K | 8 |
| 10/01/2019 | 0,59% | 0,04 | 6,85 | 6,80 | 6,80 | 6,85 | 44K | 9 |
| 09/01/2019 | 2,87% | 0,19 | 6,81 | 6,63 | 6,63 | 6,82 | 10K | 8 |
| 08/01/2019 | -1,19% | -0,08 | 6,62 | 6,71 | 6,62 | 6,71 | 43K | 12 |
| 07/01/2019 | -0,59% | -0,04 | 6,70 | 6,70 | 6,70 | 6,70 | 2K | 2 |
| 04/01/2019 | 0,00% | 0,00 | 6,74 | 6,74 | 6,74 | 6,74 | 10K | 4 |
| 03/01/2019 | 2,90% | 0,19 | 6,74 | 6,75 | 6,74 | 6,85 | 26K | 8 |
| 02/01/2019 | -3,53% | -0,24 | 6,55 | 6,79 | 6,52 | 6,79 | 22K | 17 |
| 28/12/2018 | 1,49% | 0,10 | 6,79 | 6,55 | 6,55 | 6,79 | 24K | 20 |
| 27/12/2018 | 3,72% | 0,24 | 6,69 | 6,45 | 6,45 | 6,69 | 33K | 8 |
| 26/12/2018 | 3,20% | 0,20 | 6,45 | 6,13 | 6,10 | 6,54 | 159K | 37 |
| 21/12/2018 | 0,00% | 0,00 | 6,25 | 6,25 | 6,25 | 6,25 | 1K | 2 |
| 20/12/2018 | 0,00% | 0,00 | 6,25 | 6,25 | 6,25 | 6,25 | 1K | 1 |
| 19/12/2018 | -1,88% | -0,12 | 6,25 | 6,21 | 6,21 | 6,30 | 8K | 6 |
| 18/12/2018 | 3,07% | 0,19 | 6,37 | 6,30 | 6,30 | 6,39 | 4K | 5 |
| 17/12/2018 | 0,98% | 0,06 | 6,18 | 6,37 | 6,18 | 6,38 | 6K | 7 |
| 14/12/2018 | -3,92% | -0,25 | 6,12 | 6,39 | 6,12 | 6,39 | 19K | 12 |
| 13/12/2018 | -1,09% | -0,07 | 6,37 | 6,40 | 6,27 | 6,44 | 23K | 12 |
| 12/12/2018 | 6,98% | 0,42 | 6,44 | 6,20 | 6,19 | 6,44 | 193K | 83 |
| 11/12/2018 | 0,33% | 0,02 | 6,02 | 6,00 | 6,00 | 6,09 | 46K | 14 |
| 10/12/2018 | 0,50% | 0,03 | 6,00 | 6,09 | 6,00 | 6,09 | 7K | 4 |
| 07/12/2018 | -0,17% | -0,01 | 5,97 | 6,00 | 5,97 | 6,10 | 27K | 10 |
| 06/12/2018 | -2,61% | -0,16 | 5,98 | 5,91 | 5,88 | 5,99 | 85K | 25 |
| 05/12/2018 | -0,81% | -0,05 | 6,14 | 6,14 | 6,14 | 6,14 | 2K | 2 |
| 04/12/2018 | 2,15% | 0,13 | 6,19 | 6,19 | 6,19 | 6,19 | 619 | 1 |
| 03/12/2018 | 0,83% | 0,05 | 6,06 | 6,35 | 6,06 | 6,36 | 106K | 23 |
| 30/11/2018 | -0,66% | -0,04 | 6,01 | 6,00 | 6,00 | 6,05 | 13K | 9 |
| 29/11/2018 | 0,33% | 0,02 | 6,05 | 6,10 | 6,04 | 6,10 | 4K | 3 |
| 28/11/2018 | 0,50% | 0,03 | 6,03 | 5,95 | 5,95 | 6,09 | 18K | 10 |
| 27/11/2018 | 0,84% | 0,05 | 6,00 | 5,87 | 5,87 | 6,02 | 24K | 14 |
| 26/11/2018 | -0,50% | -0,03 | 5,95 | 5,98 | 5,95 | 6,00 | 24K | 5 |
| 23/11/2018 | 2,22% | 0,13 | 5,98 | 5,86 | 5,85 | 5,98 | 15K | 9 |
| 22/11/2018 | -2,17% | -0,13 | 5,85 | 5,99 | 5,85 | 6,00 | 22K | 6 |
| 21/11/2018 | 0,50% | 0,03 | 5,98 | 5,94 | 5,87 | 5,98 | 21K | 12 |
| 19/11/2018 | -1,49% | -0,09 | 5,95 | 6,02 | 5,95 | 6,04 | 14K | 9 |
| 16/11/2018 | 4,86% | 0,28 | 6,04 | 5,96 | 5,88 | 6,04 | 10K | 14 |
| 14/11/2018 | -1,20% | -0,07 | 5,76 | 5,96 | 5,75 | 5,96 | 44K | 18 |
| 13/11/2018 | 0,69% | 0,04 | 5,83 | 5,88 | 5,82 | 5,95 | 25K | 15 |
| 12/11/2018 | 3,39% | 0,19 | 5,79 | 5,70 | 5,65 | 5,88 | 126K | 34 |
| 09/11/2018 | 0,00% | 0,00 | 5,60 | 5,69 | 5,60 | 5,80 | 94K | 22 |
| 08/11/2018 | -3,61% | -0,21 | 5,60 | 5,81 | 5,60 | 5,81 | 50K | 15 |
| 07/11/2018 | -2,19% | -0,13 | 5,81 | 5,83 | 5,80 | 5,88 | 28K | 8 |
| 06/11/2018 | 3,30% | 0,19 | 5,94 | 5,93 | 5,90 | 6,00 | 27K | 21 |
| 05/11/2018 | 1,23% | 0,07 | 5,75 | 5,67 | 5,67 | 5,93 | 22K | 15 |
| 01/11/2018 | 0,00% | 0,00 | 5,68 | 5,67 | 5,67 | 5,70 | 14K | 4 |
| 31/10/2018 | -0,87% | -0,05 | 5,68 | 5,74 | 5,68 | 5,74 | 4K | 4 |
| 30/10/2018 | 2,69% | 0,15 | 5,73 | 5,58 | 5,53 | 5,74 | 36K | 18 |
| 29/10/2018 | 0,00% | 0,00 | 5,58 | 5,60 | 5,58 | 5,74 | 16K | 14 |
| 26/10/2018 | 2,01% | 0,11 | 5,58 | 5,33 | 5,33 | 5,58 | 17K | 10 |
| 25/10/2018 | 2,24% | 0,12 | 5,47 | 5,36 | 5,27 | 5,50 | 19K | 15 |
| 24/10/2018 | -2,55% | -0,14 | 5,35 | 5,50 | 5,35 | 5,67 | 11K | 10 |
| 23/10/2018 | 3,78% | 0,20 | 5,49 | 5,25 | 5,25 | 5,49 | 12K | 9 |
| 22/10/2018 | 0,76% | 0,04 | 5,29 | 5,40 | 5,25 | 5,40 | 38K | 15 |
| 19/10/2018 | -1,69% | -0,09 | 5,25 | 5,44 | 5,25 | 5,64 | 82K | 29 |
| 18/10/2018 | -0,93% | -0,05 | 5,34 | 5,30 | 5,25 | 5,45 | 240K | 42 |
| 17/10/2018 | 0,00% | 0,00 | 5,39 | 5,40 | 5,21 | 5,40 | 84K | 36 |
| 16/10/2018 | 5,69% | 0,29 | 5,39 | 5,10 | 5,10 | 5,40 | 29K | 19 |
| 15/10/2018 | -1,54% | -0,08 | 5,10 | 5,40 | 5,10 | 5,40 | 20K | 9 |
| 11/10/2018 | 2,57% | 0,13 | 5,18 | 5,13 | 5,09 | 5,18 | 11K | 6 |
| 10/10/2018 | -5,61% | -0,30 | 5,05 | 5,24 | 5,05 | 5,24 | 18K | 15 |
| 09/10/2018 | -0,74% | -0,04 | 5,35 | 5,39 | 5,21 | 5,39 | 58K | 13 |
| 08/10/2018 | 7,58% | 0,38 | 5,39 | 5,08 | 5,08 | 5,39 | 82K | 43 |
| 05/10/2018 | 0,40% | 0,02 | 5,01 | 5,07 | 5,00 | 5,07 | 54K | 13 |
| 04/10/2018 | 4,18% | 0,20 | 4,99 | 4,89 | 4,89 | 5,05 | 119K | 44 |
| 03/10/2018 | 5,04% | 0,23 | 4,79 | 4,59 | 4,59 | 4,79 | 36K | 24 |
| 02/10/2018 | 6,05% | 0,26 | 4,56 | 4,57 | 4,55 | 4,57 | 30K | 12 |
| 01/10/2018 | 0,94% | 0,04 | 4,30 | 4,30 | 4,29 | 4,41 | 41K | 18 |
| 28/09/2018 | -4,91% | -0,22 | 4,26 | 4,42 | 4,20 | 4,42 | 2M | 62 |
| 27/09/2018 | 3,23% | 0,14 | 4,48 | 4,36 | 4,36 | 4,48 | 341K | 21 |
| 26/09/2018 | 0,46% | 0,02 | 4,34 | 4,36 | 4,34 | 4,36 | 418K | 8 |
| 25/09/2018 | -2,04% | -0,09 | 4,32 | 4,32 | 4,24 | 4,36 | 724K | 25 |
| 24/09/2018 | -4,55% | -0,21 | 4,41 | 4,46 | 4,41 | 4,48 | 67K | 23 |
Date,Open,High,Low,Close,Volume
22-Feb-19,7.60,7.60,7.28,7.34,78522
21-Feb-19,7.70,7.70,7.61,7.61,7664
20-Feb-19,7.70,7.70,7.65,7.70,50783
19-Feb-19,7.66,7.79,7.66,7.79,41096
18-Feb-19,7.45,7.78,7.45,7.65,28141
15-Feb-19,7.17,7.35,7.17,7.35,46064
14-Feb-19,7.23,7.26,7.16,7.20,25899
13-Feb-19,7.20,7.30,7.20,7.23,63871
12-Feb-19,7.29,7.29,7.20,7.20,44192
11-Feb-19,7.30,7.30,7.20,7.24,36075
08-Feb-19,7.26,7.35,7.25,7.30,29945
07-Feb-19,7.43,7.75,7.25,7.25,54797
06-Feb-19,7.62,7.62,7.43,7.43,81769
05-Feb-19,8.05,8.05,7.62,7.62,216959
04-Feb-19,8.00,8.00,7.50,7.70,186903
01-Feb-19,7.70,7.98,7.70,7.85,108255
31-Jan-19,7.49,7.60,7.46,7.60,91066
30-Jan-19,7.30,7.49,7.13,7.48,77491
29-Jan-19,7.17,7.38,7.02,7.35,135799
28-Jan-19,7.14,7.34,7.05,7.17,37645
24-Jan-19,7.00,7.24,7.00,7.15,177334
23-Jan-19,6.96,7.00,6.85,6.99,154002
22-Jan-19,6.80,6.91,6.69,6.78,193362
21-Jan-19,6.84,6.84,6.70,6.70,738159
18-Jan-19,6.48,6.48,6.42,6.42,5160
17-Jan-19,6.42,6.63,6.42,6.47,115181
16-Jan-19,6.60,6.70,6.45,6.45,36165
15-Jan-19,6.70,6.70,6.51,6.60,162975
14-Jan-19,6.65,6.75,6.60,6.75,86806
11-Jan-19,6.98,6.98,6.75,6.75,6206
10-Jan-19,6.80,6.85,6.80,6.85,43804
09-Jan-19,6.63,6.82,6.63,6.81,10100
08-Jan-19,6.71,6.71,6.62,6.62,42919
07-Jan-19,6.70,6.70,6.70,6.70,2010
04-Jan-19,6.74,6.74,6.74,6.74,10110
03-Jan-19,6.75,6.85,6.74,6.74,25952
02-Jan-19,6.79,6.79,6.52,6.55,21507
28-Dec-18,6.55,6.79,6.55,6.79,24025
27-Dec-18,6.45,6.69,6.45,6.69,32647
26-Dec-18,6.13,6.54,6.10,6.45,158805
21-Dec-18,6.25,6.25,6.25,6.25,1250
20-Dec-18,6.25,6.25,6.25,6.25,1250
19-Dec-18,6.21,6.30,6.21,6.25,7517
18-Dec-18,6.30,6.39,6.30,6.37,3820
17-Dec-18,6.37,6.38,6.18,6.18,6271
14-Dec-18,6.39,6.39,6.12,6.12,18799
13-Dec-18,6.40,6.44,6.27,6.37,22817
12-Dec-18,6.20,6.44,6.19,6.44,193362
11-Dec-18,6.00,6.09,6.00,6.02,45703
10-Dec-18,6.09,6.09,6.00,6.00,6690
07-Dec-18,6.00,6.10,5.97,5.97,26508
06-Dec-18,5.91,5.99,5.88,5.98,84772
05-Dec-18,6.14,6.14,6.14,6.14,1842
04-Dec-18,6.19,6.19,6.19,6.19,619
03-Dec-18,6.35,6.36,6.06,6.06,105740
30-Nov-18,6.00,6.05,6.00,6.01,13238
29-Nov-18,6.10,6.10,6.04,6.05,3634
28-Nov-18,5.95,6.09,5.95,6.03,18018
27-Nov-18,5.87,6.02,5.87,6.00,23895
26-Nov-18,5.98,6.00,5.95,5.95,24477
23-Nov-18,5.86,5.98,5.85,5.98,14775
22-Nov-18,5.99,6.00,5.85,5.85,22141
21-Nov-18,5.94,5.98,5.87,5.98,20800
19-Nov-18,6.02,6.04,5.95,5.95,14377
16-Nov-18,5.96,6.04,5.88,6.04,10130
14-Nov-18,5.96,5.96,5.75,5.76,44371
13-Nov-18,5.88,5.95,5.82,5.83,25213
12-Nov-18,5.70,5.88,5.65,5.79,126338
09-Nov-18,5.69,5.80,5.60,5.60,94071
08-Nov-18,5.81,5.81,5.60,5.60,49525
07-Nov-18,5.83,5.88,5.80,5.81,27969
06-Nov-18,5.93,6.00,5.90,5.94,27393
05-Nov-18,5.67,5.93,5.67,5.75,21986
01-Nov-18,5.67,5.70,5.67,5.68,14204
31-Oct-18,5.74,5.74,5.68,5.68,3991
30-Oct-18,5.58,5.74,5.53,5.73,36482
29-Oct-18,5.60,5.74,5.58,5.58,15745
26-Oct-18,5.33,5.58,5.33,5.58,16919
25-Oct-18,5.36,5.50,5.27,5.47,18732
24-Oct-18,5.50,5.67,5.35,5.35,11416
23-Oct-18,5.25,5.49,5.25,5.49,11714
22-Oct-18,5.40,5.40,5.25,5.29,37634
19-Oct-18,5.44,5.64,5.25,5.25,81708
18-Oct-18,5.30,5.45,5.25,5.34,240196
17-Oct-18,5.40,5.40,5.21,5.39,83917
16-Oct-18,5.10,5.40,5.10,5.39,29484
15-Oct-18,5.40,5.40,5.10,5.10,20008
11-Oct-18,5.13,5.18,5.09,5.18,11300
10-Oct-18,5.24,5.24,5.05,5.05,18105
09-Oct-18,5.39,5.39,5.21,5.35,57650
08-Oct-18,5.08,5.39,5.08,5.39,81544
05-Oct-18,5.07,5.07,5.00,5.01,54017
04-Oct-18,4.89,5.05,4.89,4.99,118672
03-Oct-18,4.59,4.79,4.59,4.79,36386
02-Oct-18,4.57,4.57,4.55,4.56,29644
01-Oct-18,4.30,4.41,4.29,4.30,41428
28-Sep-18,4.42,4.42,4.20,4.26,1601842
27-Sep-18,4.36,4.48,4.36,4.48,340502
26-Sep-18,4.36,4.36,4.34,4.34,418378
25-Sep-18,4.32,4.36,4.24,4.32,723552
24-Sep-18,4.46,4.48,4.41,4.41,67026
21-Sep-18,4.60,4.62,4.60,4.62,67026
20-Sep-18,4.60,4.61,4.41,4.41,67026
19-Sep-18,4.56,4.64,4.51,4.51,67026
18-Sep-18,4.40,4.60,4.40,4.58,67026
17-Sep-18,4.25,4.30,4.25,4.30,67026
14-Sep-18,4.23,4.30,4.23,4.23,67026
13-Sep-18,4.26,4.26,4.26,4.26,67026
11-Sep-18,4.33,4.33,4.17,4.20,67026
10-Sep-18,4.45,4.45,4.25,4.25,67026
06-Sep-18,4.60,4.60,4.36,4.36,67026
05-Sep-18,4.62,4.62,4.62,4.62,67026
04-Sep-18,4.52,4.52,4.52,4.52,67026
03-Sep-18,4.57,4.64,4.44,4.55,67026
31-Aug-18,4.70,4.78,4.55,4.55,67026
30-Aug-18,4.88,4.90,4.80,4.80,67026
29-Aug-18,5.05,5.14,5.00,5.14,67026
28-Aug-18,4.85,4.98,4.85,4.98,67026
27-Aug-18,4.61,4.81,4.60,4.79,67026
24-Aug-18,4.51,4.67,4.51,4.60,67026
23-Aug-18,4.70,4.70,4.49,4.49,67026
22-Aug-18,4.68,4.68,4.68,4.68,67026
21-Aug-18,4.60,4.69,4.41,4.69,67026
20-Aug-18,4.70,4.80,4.60,4.60,67026
17-Aug-18,4.76,4.76,4.76,4.76,67026
16-Aug-18,4.89,4.90,4.89,4.90,67026
15-Aug-18,4.90,4.90,4.82,4.82,67026
14-Aug-18,4.87,5.06,4.87,4.90,67026
13-Aug-18,4.88,4.88,4.87,4.87,67026
10-Aug-18,4.93,4.93,4.87,4.87,67026
09-Aug-18,5.04,5.07,4.93,4.93,67026
08-Aug-18,5.20,5.25,5.04,5.08,67026
07-Aug-18,5.11,5.25,5.10,5.10,67026
06-Aug-18,5.14,5.18,5.10,5.11,67026
*exoneração de responsabilidade