papéis
login
mais

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
14/07/2020-1,10%-0,108,959,008,909,0539K18
13/07/20200,44%0,049,059,129,009,48120K60
10/07/20201,24%0,119,018,888,819,01151K58
09/07/20201,95%0,178,908,838,828,97207K70
08/07/20200,92%0,088,738,608,608,88228K64
07/07/2020-1,70%-0,158,658,788,578,7837K24
06/07/20201,73%0,158,808,908,578,9096K55
03/07/2020-0,57%-0,058,658,898,608,89130K57
02/07/20203,45%0,298,708,498,498,81484K152
01/07/20202,94%0,248,418,298,208,4691K77
30/06/20200,25%0,028,178,057,958,2584K32
29/06/20201,49%0,128,158,037,998,2871K35
26/06/2020-3,72%-0,318,038,448,028,4452K34
25/06/20201,34%0,118,348,238,238,3428K18
24/06/2020-1,32%-0,118,238,348,198,40120K47
23/06/2020-1,07%-0,098,348,558,348,55102K36
22/06/20203,18%0,268,438,188,168,48113K50
19/06/2020-1,80%-0,158,178,368,108,50245K74
18/06/20200,85%0,078,328,108,108,34113K45
17/06/20204,17%0,338,258,157,858,2569K46
16/06/2020-0,75%-0,067,928,107,908,2582K51
15/06/20200,76%0,067,987,497,488,16176K96
12/06/2020-6,82%-0,587,928,007,758,30293K105
10/06/2020-3,41%-0,308,509,108,369,10165K71
09/06/2020-4,14%-0,388,809,038,429,05315K118
08/06/20209,94%0,839,188,398,399,19235K118
05/06/20201,09%0,098,358,278,278,82375K142
04/06/20202,10%0,178,268,078,018,34128K85
03/06/20202,41%0,198,097,897,898,34406K122
02/06/20205,19%0,397,907,507,507,90225K103
01/06/20201,90%0,147,517,377,307,70207K80
29/05/20203,80%0,277,377,016,907,3938K15
28/05/2020-0,28%-0,027,107,107,107,39164K81
27/05/20202,45%0,177,127,186,977,1819K15
26/05/2020-1,42%-0,106,957,156,847,2558K46
25/05/20206,33%0,427,056,786,787,07133K70
22/05/2020-3,35%-0,236,637,146,617,1451K45
21/05/20201,03%0,076,866,856,756,9331K20
20/05/20201,34%0,096,796,706,696,8756K28
19/05/2020-1,18%-0,086,707,136,567,1320K24
18/05/20209,35%0,586,786,346,336,8054K36
15/05/2020-3,43%-0,226,206,336,206,5526K24
14/05/20202,56%0,166,426,105,996,42100K59
13/05/2020-1,11%-0,076,266,406,086,63143K69
12/05/2020-7,73%-0,536,336,866,337,00143K72
11/05/20205,38%0,356,866,516,517,19113K60
08/05/2020-2,84%-0,196,516,736,506,9890K44
07/05/2020-5,10%-0,366,707,256,707,25103K47
06/05/2020-0,28%-0,027,067,067,057,1939K25
05/05/2020-3,28%-0,247,087,357,087,55201K64
04/05/2020-7,34%-0,587,327,507,167,50148K82
30/04/20201,15%0,097,908,357,488,35202K69
29/04/20204,97%0,377,817,937,398,08213K83
28/04/20206,29%0,447,447,297,107,4596K45
27/04/20204,32%0,297,007,297,007,2939K27
24/04/2020-8,58%-0,636,717,306,377,30200K79
23/04/2020-1,48%-0,117,347,507,327,99178K66
22/04/20206,28%0,447,457,067,067,45128K51
20/04/2020-0,99%-0,077,016,766,767,43169K75
17/04/20201,43%0,107,087,487,087,48174K76
16/04/20201,90%0,136,986,856,857,38455K130
15/04/20201,78%0,126,856,706,317,04262K78
14/04/20207,85%0,496,736,316,316,73246K111
13/04/20202,46%0,156,246,085,906,2434K21
09/04/20200,33%0,026,096,065,856,10139K81
08/04/20206,49%0,376,075,755,656,0853K47
07/04/202014,00%0,705,705,565,055,70177K88
06/04/20206,38%0,305,005,014,805,1553K34
03/04/2020-4,08%-0,204,704,904,454,9086K72
02/04/20200,62%0,034,904,954,905,0532K25
01/04/2020-2,21%-0,114,874,904,614,9352K46
31/03/2020-8,96%-0,494,985,404,985,77110K87
30/03/20200,18%0,015,475,405,185,61160K85
27/03/20201,11%0,065,465,355,015,46185K100
26/03/202010,43%0,515,404,894,896,06262K120
25/03/202010,38%0,464,894,604,515,05163K108
24/03/20200,00%0,004,434,434,434,8491K68
23/03/20200,00%0,004,434,704,124,70291K96
20/03/2020-7,71%-0,374,435,064,435,10127K95
19/03/202014,01%0,594,804,233,765,00113K91
18/03/2020-30,76%-1,874,215,504,215,60239K159
17/03/2020-0,49%-0,036,086,255,706,25233K113
16/03/2020-9,48%-0,646,116,756,006,76214K108
13/03/20203,05%0,206,757,516,408,56403K147
12/03/2020-18,02%-1,446,557,406,457,40225K121
11/03/2020-4,31%-0,367,998,247,508,24104K72
10/03/202012,84%0,958,358,147,808,4993K75
09/03/2020-9,98%-0,827,407,807,128,17236K147
06/03/2020-7,54%-0,678,228,087,908,50379K134
05/03/2020-10,83%-1,088,8910,108,8010,15156K90
04/03/20203,53%0,349,979,639,639,9733K20
03/03/20201,26%0,129,639,619,509,9573K42
02/03/2020-2,96%-0,299,519,909,5110,5482K59
28/02/2020-9,68%-1,059,8010,859,7010,85190K111
27/02/20200,93%0,1010,8510,769,7611,15179K85
26/02/2020-6,93%-0,8010,7510,5110,1810,7736K30
21/02/20203,68%0,4111,5511,2411,2411,75196K54
20/02/2020-5,19%-0,6111,1411,5911,1311,7167K42
19/02/20200,00%0,0011,7511,7411,7311,7583K21
18/02/20200,60%0,0711,7511,6211,4711,7556K24
17/02/20200,78%0,0911,6811,5911,5911,683K3
14/02/2020-1,28%-0,1511,5911,7111,5911,729K6
13/02/20201,91%0,2211,7411,6011,6011,7556K20
12/02/20200,44%0,0511,5211,4811,4811,7551K24
11/02/20201,41%0,1611,4711,2110,9211,4975K21
10/02/2020-1,74%-0,2011,3111,6511,3011,7041K19
07/02/20201,68%0,1911,5111,3311,0111,6448K31
06/02/2020-1,48%-0,1711,3211,5211,1511,7096K36
05/02/20200,52%0,0611,4911,4811,4811,6517K14
04/02/20201,15%0,1311,4311,2911,2911,6073K39
03/02/20201,80%0,2011,3010,9410,5211,3575K47
31/01/20200,00%0,0011,1011,2311,1011,5892K35
30/01/2020-3,90%-0,4511,1011,0410,7111,1953K26
29/01/20202,03%0,2311,5511,3311,0911,5549K36
28/01/2020-0,35%-0,0411,3211,6311,1511,75123K55
27/01/20200,44%0,0511,3611,3111,1411,75119K41
24/01/2020-1,99%-0,2311,3111,5411,3011,54124K41
23/01/2020-1,45%-0,1711,5411,7011,4811,7423K12
22/01/20201,39%0,1611,7111,7411,5111,7456K20
21/01/2020-1,28%-0,1511,5511,7011,5511,7163K20
20/01/20200,60%0,0711,7011,6911,4511,7033K17
17/01/20203,84%0,4311,6311,4211,4211,6583K27
16/01/2020-2,27%-0,2611,2011,4111,1411,45300K48
15/01/2020-0,26%-0,0311,4611,6111,4411,6123K18
14/01/20200,79%0,0911,4911,4011,3011,50388K106
13/01/2020-2,15%-0,2511,4011,5911,2911,70263K57
10/01/20200,52%0,0611,6511,6111,6111,7010K8
09/01/20200,78%0,0911,5911,5911,5011,71486K192
08/01/2020-2,04%-0,2411,5011,7011,3511,70111K26
07/01/20201,21%0,1411,7411,7011,6011,76454K138
06/01/2020-2,11%-0,2511,6011,8511,1011,85154K55
03/01/20203,77%0,4311,8511,4111,1012,01326K54
02/01/20202,42%0,2711,4211,1511,1011,5972K32
30/12/2019--11,1511,3111,1511,40140K38


*exoneração de responsabilidade


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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br