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
menu


Cotação atual, histórico e gráfico do papel: RAPT3

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: rapt3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
11/10/2024-0,79%-0,078,748,798,728,8397K34
10/10/20240,69%0,068,818,718,708,81193K114
09/10/2024-1,46%-0,138,758,798,708,81189K105
08/10/20240,11%0,018,888,808,728,88122K54
07/10/20241,26%0,118,878,768,738,87351K72
04/10/2024-0,90%-0,088,768,808,758,80117K31
03/10/2024-0,23%-0,028,848,848,708,87152K67
02/10/2024-0,11%-0,018,868,838,828,92129K61
01/10/20240,34%0,038,878,848,808,87155K56
30/09/2024-0,11%-0,018,848,828,788,86123K63
27/09/20240,80%0,078,858,808,808,90148K74
26/09/2024-1,24%-0,118,788,878,758,98232K106
25/09/2024-0,34%-0,038,898,858,748,95310K169
24/09/20240,79%0,078,928,878,828,97239K135
23/09/20242,43%0,218,858,588,588,85254K108
20/09/2024-2,92%-0,268,648,858,648,89330K92
19/09/20241,71%0,158,908,778,778,97574K190
18/09/2024-1,02%-0,098,758,848,708,881M265
17/09/2024-0,11%-0,018,848,838,758,86244K112
16/09/20240,11%0,018,858,848,808,94359K212
13/09/20242,20%0,198,848,748,708,922M1.736
12/09/2024-2,04%-0,188,658,828,658,822M883
11/09/20241,38%0,128,838,718,678,832M1.269
10/09/2024-1,02%-0,098,718,708,588,77373K244
09/09/20241,15%0,108,808,708,688,80111K34
06/09/2024-2,47%-0,228,708,928,698,92239K149
05/09/2024-0,45%-0,048,928,948,908,9495K36
04/09/20241,13%0,108,968,878,879,07367K130
03/09/2024-0,45%-0,048,868,918,869,08126K105
02/09/2024-0,34%-0,038,908,938,848,97150K110
30/08/20242,06%0,188,938,728,678,94154K129
29/08/2024-0,34%-0,038,758,838,709,00357K170
28/08/2024-0,11%-0,018,788,748,708,87413K173
27/08/2024-2,01%-0,188,798,978,798,99476K199
26/08/2024-0,99%-0,098,979,048,979,12328K138
23/08/20244,86%0,429,068,688,689,08167K98
22/08/2024-4,00%-0,368,648,988,618,99458K234
21/08/2024-1,10%-0,109,009,118,799,13939K376
20/08/20242,02%0,189,109,038,989,20626K262
19/08/20240,56%0,058,928,978,879,07964K1.004
16/08/2024-3,27%-0,308,879,188,879,18333K168
15/08/20241,66%0,159,179,048,979,17291K111
14/08/2024-1,53%-0,149,029,249,029,2491K73
13/08/20240,77%0,079,169,199,009,25144K87
12/08/2024-2,26%-0,219,099,289,089,31154K74
09/08/20240,43%0,049,309,269,199,31246K124
08/08/20247,05%0,619,268,708,639,26555K215
07/08/20240,00%0,008,658,768,648,88281K144
06/08/2024-1,37%-0,128,658,898,658,89224K98
05/08/2024-1,46%-0,138,778,768,678,90150K81
02/08/20240,00%0,008,908,958,809,15345K261
01/08/2024-1,87%-0,178,909,108,769,18492K240
31/07/20241,23%0,119,079,078,849,19303K174
30/07/2024-4,27%-0,408,969,298,969,29406K182
29/07/2024-1,99%-0,199,369,459,199,45281K115
26/07/20240,53%0,059,559,409,239,55360K254
25/07/2024-1,96%-0,199,509,619,139,61694K265
24/07/2024-0,62%-0,069,699,749,609,74238K132
23/07/2024-0,71%-0,079,759,649,609,75158K96
22/07/2024-0,30%-0,039,829,909,829,96601K187
19/07/2024-4,09%-0,429,8510,179,7110,22697K297
18/07/2024-1,25%-0,1310,2710,4010,1410,47615K249
17/07/20240,87%0,0910,4010,2010,1510,40448K190
16/07/20240,00%0,0010,3110,2810,1110,31380K118
15/07/2024-0,87%-0,0910,3110,2610,2110,45245K104
12/07/20240,97%0,1010,4010,2110,1810,40520K137
11/07/20241,38%0,1410,3010,1910,1410,30201K40
10/07/20240,79%0,0810,1610,049,9810,16165K85
09/07/20242,54%0,2510,089,819,7210,08160K87
08/07/2024-2,67%-0,279,8310,079,7310,07474K168
05/07/20240,30%0,0310,109,989,9210,10159K63
04/07/20240,70%0,0710,079,939,8710,09256K127
03/07/20244,28%0,4110,009,589,5810,001M406
02/07/20240,52%0,059,599,449,359,59161K81
01/07/20241,92%0,189,549,269,209,54297K119
28/06/20240,11%0,019,369,479,209,49532K127
27/06/20241,19%0,119,359,159,109,35156K79
26/06/20240,22%0,029,248,988,989,24364K103
25/06/20242,44%0,229,229,108,899,263M304
24/06/20244,29%0,379,008,558,499,00382K115
21/06/20241,77%0,158,638,498,358,63323K81
20/06/20245,08%0,418,488,228,118,481M341
19/06/20243,73%0,298,077,757,758,07353K148
18/06/20240,52%0,047,787,787,727,89298K107
17/06/2024-2,15%-0,177,747,907,747,91253K121
14/06/20240,00%0,007,917,927,867,93342K68
13/06/2024-0,13%-0,017,917,957,837,95223K98
12/06/2024-0,75%-0,067,927,997,928,13223K102
11/06/20240,63%0,057,987,927,887,98122K59
10/06/2024-2,10%-0,177,938,017,858,02382K236
07/06/2024-0,37%-0,038,108,027,948,10165K94
06/06/20243,44%0,278,137,847,848,13130K77
05/06/2024-1,26%-0,107,868,007,808,13728K296
04/06/2024-3,28%-0,277,968,127,958,12425K177
03/06/20240,37%0,038,238,208,108,23324K143
31/05/2024-2,26%-0,198,208,398,208,39238K156
29/05/2024-1,64%-0,148,398,538,278,53638K208
28/05/2024-1,84%-0,168,538,798,508,79445K188
27/05/20242,24%0,198,698,648,588,70229K113
24/05/2024-1,51%-0,138,508,658,508,72805K183
23/05/2024-2,49%-0,228,638,798,638,79231K81
22/05/20240,80%0,078,858,758,588,85658K144
21/05/20240,00%0,008,788,688,508,78532K160
20/05/2024-0,45%-0,048,788,828,618,82414K133
17/05/2024-0,34%-0,038,828,858,708,87439K258
16/05/20240,00%0,008,858,888,628,91664K348
15/05/2024-1,34%-0,128,858,958,698,95901K391
14/05/20240,11%0,018,978,848,698,97948K333
13/05/2024-0,44%-0,048,969,008,659,00327K217
10/05/2024-2,81%-0,269,009,238,969,25169K87
09/05/2024-2,42%-0,239,269,348,479,34864K365
08/05/2024-1,15%-0,119,499,609,259,60169K109
07/05/20240,00%0,009,609,569,409,60121K59
06/05/20241,05%0,109,609,509,409,60164K70
03/05/20242,48%0,239,509,239,239,50254K57
02/05/20241,53%0,149,279,079,019,2790K43
30/04/2024-2,87%-0,279,139,439,019,43247K101
29/04/2024-0,84%-0,089,409,489,259,51321K108
26/04/2024-0,84%-0,089,489,729,429,72300K106
25/04/2024-4,11%-0,419,569,849,389,84374K150
24/04/20242,47%0,249,979,639,629,97391K77
23/04/2024-0,51%-0,059,739,759,509,75277K117
22/04/2024-2,88%-0,299,7810,069,7610,061M173
19/04/2024-1,18%-0,1210,0710,199,9410,23217K114
18/04/2024-0,39%-0,0410,1910,2010,0010,29251K136
17/04/2024-1,25%-0,1310,2310,4510,2310,50305K95
16/04/2024-3,36%-0,3610,3610,7010,3410,70892K201
15/04/2024-2,37%-0,2610,7210,8710,7210,93145K82
12/04/2024-0,72%-0,0810,9810,9610,7610,99215K91
11/04/2024-1,16%-0,1311,0611,0710,9711,11154K74
10/04/2024-1,15%-0,1311,1911,1811,0311,24187K91
09/04/20243,57%0,3911,3210,9310,9211,322M132
08/04/20243,11%0,3310,9310,5310,4910,93415K136
05/04/2024--10,6010,5510,4310,60258K91


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar