Cotação atual, histórico e gráfico do papel: RAPT3

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 RAPT3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/01/2022	1,24%	0,15	12,23	12,23	12,22	12,25	56K	15
18/01/2022	-1,71%	-0,21	12,08	12,11	12,08	12,29	56K	31
17/01/2022	-3,61%	-0,46	12,29	12,70	12,18	12,70	140K	42
14/01/2022	-0,78%	-0,10	12,75	12,83	12,75	12,88	12K	8
13/01/2022	-0,23%	-0,03	12,85	12,66	12,66	12,93	36K	14
12/01/2022	0,08%	0,01	12,88	12,57	12,57	12,93	171K	33
11/01/2022	4,38%	0,54	12,87	12,33	12,33	12,87	87K	28
10/01/2022	-4,93%	-0,64	12,33	12,78	12,33	12,78	62K	24
07/01/2022	3,18%	0,40	12,97	12,46	12,31	12,98	333K	79
06/01/2022	1,62%	0,20	12,57	12,46	12,17	12,67	167K	46
05/01/2022	-1,67%	-0,21	12,37	12,22	12,13	12,46	143K	43

04/01/2022	1,04%	0,13	12,58	12,60	12,22	12,60	151K	42
03/01/2022	-0,72%	-0,09	12,45	12,90	12,34	13,29	833K	145
30/12/2021	1,21%	0,15	12,54	12,39	12,20	12,55	42K	20
29/12/2021	2,31%	0,28	12,39	12,26	12,20	12,46	49K	17
28/12/2021	-1,54%	-0,19	12,11	12,30	12,11	12,40	244K	63
27/12/2021	0,99%	0,12	12,30	12,20	12,15	12,30	67K	17
23/12/2021	-1,22%	-0,15	12,18	12,36	12,15	12,36	98K	27
22/12/2021	-0,32%	-0,04	12,33	12,36	12,07	12,44	280K	86
21/12/2021	1,81%	0,22	12,37	12,24	12,17	12,43	155K	48
20/12/2021	-1,22%	-0,15	12,15	12,34	12,11	12,34	130K	41
17/12/2021	1,57%	0,19	12,30	12,16	12,00	12,45	232K	38
16/12/2021	-5,54%	-0,71	12,11	12,94	12,01	12,94	1M	672
15/12/2021	0,55%	0,07	12,82	12,91	12,75	13,18	131K	49
14/12/2021	-3,19%	-0,42	12,75	13,40	12,75	13,40	153K	24
13/12/2021	0,53%	0,07	13,17	13,06	12,94	13,17	51K	18
10/12/2021	0,69%	0,09	13,10	13,03	13,01	13,15	77K	25
09/12/2021	-0,54%	-0,07	13,01	13,08	13,01	13,08	21K	6
08/12/2021	0,08%	0,01	13,08	13,22	13,01	13,22	37K	19
07/12/2021	-0,61%	-0,08	13,07	13,44	13,05	13,44	293K	60
06/12/2021	2,81%	0,36	13,15	12,75	12,45	13,15	232K	43
03/12/2021	1,11%	0,14	12,79	12,63	12,56	12,80	127K	32
02/12/2021	1,61%	0,20	12,65	12,69	12,53	12,69	174K	31
01/12/2021	-2,58%	-0,33	12,45	12,72	12,45	12,85	90K	39
30/11/2021	-1,69%	-0,22	12,78	13,12	12,41	13,12	131K	56
29/11/2021	0,70%	0,09	13,00	12,92	12,75	13,00	352K	35
26/11/2021	-2,20%	-0,29	12,91	12,91	12,54	13,06	128K	24
25/11/2021	0,08%	0,01	13,20	13,09	12,85	13,20	22K	11
24/11/2021	1,07%	0,14	13,19	13,05	13,05	13,19	55K	18
23/11/2021	0,54%	0,07	13,05	13,10	12,83	13,10	51K	16
22/11/2021	0,39%	0,05	12,98	12,93	12,66	13,13	216K	35
19/11/2021	3,44%	0,43	12,93	12,80	12,80	13,05	94K	20
18/11/2021	-2,95%	-0,38	12,50	12,57	12,50	12,80	148K	28
17/11/2021	-0,16%	-0,02	12,88	12,90	12,58	12,90	51K	18
16/11/2021	-1,45%	-0,19	12,90	13,25	12,90	13,25	166K	35
12/11/2021	0,54%	0,07	13,09	13,30	13,00	13,48	149K	40
11/11/2021	-0,08%	-0,01	13,02	13,04	13,01	13,37	164K	35
10/11/2021	1,48%	0,19	13,03	12,84	12,84	13,03	34K	15
09/11/2021	-1,08%	-0,14	12,84	12,84	12,55	13,00	143K	36
08/11/2021	2,53%	0,32	12,98	12,66	11,72	13,04	470K	96
05/11/2021	1,77%	0,22	12,66	12,44	12,34	12,80	107K	22
04/11/2021	-1,66%	-0,21	12,44	12,50	12,44	12,50	7K	5
03/11/2021	-0,24%	-0,03	12,65	12,35	12,21	12,77	101K	29
01/11/2021	3,26%	0,40	12,68	12,75	12,20	12,75	133K	39
29/10/2021	-5,10%	-0,66	12,28	13,00	11,99	13,00	800K	136
28/10/2021	-0,46%	-0,06	12,94	12,82	12,53	12,98	244K	45
27/10/2021	0,00%	0,00	13,00	13,00	12,90	13,16	233K	43
26/10/2021	-1,52%	-0,20	13,00	13,05	12,81	13,05	230K	43
25/10/2021	2,33%	0,30	13,20	13,00	12,82	13,20	414K	70
22/10/2021	-0,69%	-0,09	12,90	12,79	12,33	12,95	313K	79
21/10/2021	-1,96%	-0,26	12,99	13,05	12,66	13,05	266K	60
20/10/2021	0,00%	0,00	13,25	13,24	13,12	13,25	68K	19
19/10/2021	0,00%	0,00	13,25	13,18	13,00	13,25	129K	32
18/10/2021	1,38%	0,18	13,25	13,05	13,05	13,25	137K	23
15/10/2021	0,23%	0,03	13,07	13,04	12,94	13,09	178K	37
14/10/2021	0,00%	0,00	13,04	13,01	12,99	13,10	249K	40
13/10/2021	0,23%	0,03	13,04	12,92	12,91	13,04	156K	25
11/10/2021	-0,46%	-0,06	13,01	12,92	12,91	13,01	179K	32
08/10/2021	0,46%	0,06	13,07	13,18	12,91	13,25	218K	49
07/10/2021	-0,69%	-0,09	13,01	12,94	12,94	13,01	164K	36
06/10/2021	0,00%	0,00	13,10	13,10	12,66	13,10	160K	46
05/10/2021	0,77%	0,10	13,10	13,02	12,98	13,10	86K	22
04/10/2021	-2,55%	-0,34	13,00	13,15	12,90	13,33	133K	34
01/10/2021	-1,04%	-0,14	13,34	13,48	13,29	13,51	504K	83
30/09/2021	2,59%	0,34	13,48	13,12	13,11	13,49	299K	68
29/09/2021	1,08%	0,14	13,14	13,09	13,05	13,22	213K	32
28/09/2021	-1,89%	-0,25	13,00	12,99	12,90	13,16	202K	44
27/09/2021	0,84%	0,11	13,25	13,20	13,00	13,56	228K	68
24/09/2021	0,31%	0,04	13,14	13,13	12,99	13,14	220K	41
23/09/2021	0,77%	0,10	13,10	13,03	12,72	13,10	261K	29
22/09/2021	1,56%	0,20	13,00	12,45	12,45	13,00	169K	38
21/09/2021	0,00%	0,00	12,80	12,80	12,49	12,87	148K	40
20/09/2021	-3,03%	-0,40	12,80	12,87	12,56	12,92	524K	81
17/09/2021	0,84%	0,11	13,20	13,09	12,68	13,20	1M	129
16/09/2021	-0,08%	-0,01	13,09	13,09	12,90	13,10	360K	56
15/09/2021	1,87%	0,24	13,10	12,90	12,90	13,20	488K	72
14/09/2021	1,10%	0,14	12,86	12,71	12,53	12,90	333K	80
13/09/2021	2,42%	0,30	12,72	12,51	12,30	12,79	189K	43
10/09/2021	-2,89%	-0,37	12,42	12,78	12,42	13,13	674K	100
09/09/2021	-0,47%	-0,06	12,79	12,93	12,57	13,08	481K	79
08/09/2021	-2,06%	-0,27	12,85	12,90	12,75	13,18	522K	79
06/09/2021	0,69%	0,09	13,12	12,76	12,76	13,23	61K	22
03/09/2021	0,23%	0,03	13,03	12,86	12,81	13,19	266K	36
02/09/2021	-2,26%	-0,30	13,00	13,31	13,00	13,31	210K	59
01/09/2021	0,38%	0,05	13,30	13,35	13,20	13,40	373K	74
31/08/2021	0,61%	0,08	13,25	13,05	13,05	13,47	254K	78
30/08/2021	2,49%	0,32	13,17	12,86	12,86	13,20	495K	160
27/08/2021	0,08%	0,01	12,85	12,85	12,53	13,20	402K	89
26/08/2021	0,71%	0,09	12,84	12,60	12,41	12,84	156K	36
25/08/2021	3,66%	0,45	12,75	12,34	12,16	13,94	2M	940
24/08/2021	3,36%	0,40	12,30	11,90	11,89	12,30	767K	102
23/08/2021	-0,67%	-0,08	11,90	11,98	11,60	12,05	588K	114
20/08/2021	3,01%	0,35	11,98	11,90	11,61	12,19	562K	104
19/08/2021	1,13%	0,13	11,63	11,20	11,20	11,84	230K	69
18/08/2021	1,59%	0,18	11,50	11,24	11,01	11,50	312K	81
17/08/2021	-0,26%	-0,03	11,32	11,30	10,60	11,32	916K	206
16/08/2021	-7,20%	-0,88	11,35	12,06	10,72	12,19	804K	169
13/08/2021	-1,21%	-0,15	12,23	12,54	12,06	12,60	336K	73
12/08/2021	-3,36%	-0,43	12,38	12,80	12,13	12,80	677K	130
11/08/2021	-1,39%	-0,18	12,81	12,98	12,81	13,20	270K	67
10/08/2021	1,01%	0,13	12,99	13,00	12,75	13,00	239K	41
09/08/2021	1,66%	0,21	12,86	12,48	12,26	13,00	198K	95
06/08/2021	0,88%	0,11	12,65	12,54	12,50	12,72	215K	93
05/08/2021	-1,03%	-0,13	12,54	12,66	12,53	12,85	172K	83
04/08/2021	-1,40%	-0,18	12,67	12,68	12,55	12,78	261K	87
03/08/2021	-1,08%	-0,14	12,85	12,83	12,41	13,14	397K	117
02/08/2021	-0,08%	-0,01	12,99	13,15	12,95	13,15	140K	67
30/07/2021	-1,22%	-0,16	13,00	13,17	12,83	13,33	400K	151
29/07/2021	-1,13%	-0,15	13,16	13,22	13,15	13,43	249K	100
28/07/2021	-0,97%	-0,13	13,31	13,37	13,09	13,42	389K	109
27/07/2021	-0,67%	-0,09	13,44	13,50	13,06	13,50	298K	120
26/07/2021	-2,59%	-0,36	13,53	13,85	13,40	13,85	411K	165
23/07/2021	0,80%	0,11	13,89	13,80	13,68	14,00	406K	178
22/07/2021	2,07%	0,28	13,78	13,58	13,42	13,80	212K	89
21/07/2021	0,00%	0,00	13,50	13,59	13,28	13,59	193K	111
20/07/2021	1,50%	0,20	13,50	13,17	13,13	13,50	257K	70
19/07/2021	-2,21%	-0,30	13,30	13,35	13,10	13,56	272K	89
16/07/2021	0,82%	0,11	13,60	13,49	13,47	13,70	440K	109
15/07/2021	2,82%	0,37	13,49	13,12	12,80	13,49	226K	76
14/07/2021	-0,46%	-0,06	13,12	13,06	12,98	13,34	284K	179
13/07/2021	1,38%	0,18	13,18	13,03	13,01	13,20	88K	26
12/07/2021	2,04%	0,26	13,00	12,75	12,75	13,00	161K	42
08/07/2021	-0,08%	-0,01	12,74	12,50	12,50	12,74	53K	14
07/07/2021	-	-	12,75	12,66	12,40	12,75	299K	65

Date,Open,High,Low,Close,Volume
19-Jan-22,12.23,12.25,12.22,12.23,56267
18-Jan-22,12.11,12.29,12.08,12.08,55967
17-Jan-22,12.70,12.70,12.18,12.29,140001
14-Jan-22,12.83,12.88,12.75,12.75,11565
13-Jan-22,12.66,12.93,12.66,12.85,35884
12-Jan-22,12.57,12.93,12.57,12.88,171389
11-Jan-22,12.33,12.87,12.33,12.87,86868
10-Jan-22,12.78,12.78,12.33,12.33,61650
07-Jan-22,12.46,12.98,12.31,12.97,332598
06-Jan-22,12.46,12.67,12.17,12.57,167095
05-Jan-22,12.22,12.46,12.13,12.37,142613
04-Jan-22,12.60,12.60,12.22,12.58,151259
03-Jan-22,12.90,13.29,12.34,12.45,833382
30-Dec-21,12.39,12.55,12.20,12.54,42102
29-Dec-21,12.26,12.46,12.20,12.39,49180
28-Dec-21,12.30,12.40,12.11,12.11,243559
27-Dec-21,12.20,12.30,12.15,12.30,67214
23-Dec-21,12.36,12.36,12.15,12.18,97767
22-Dec-21,12.36,12.44,12.07,12.33,280436
21-Dec-21,12.24,12.43,12.17,12.37,155153
20-Dec-21,12.34,12.34,12.11,12.15,130218
17-Dec-21,12.16,12.45,12.00,12.30,232122
16-Dec-21,12.94,12.94,12.01,12.11,1046189
15-Dec-21,12.91,13.18,12.75,12.82,130972
14-Dec-21,13.40,13.40,12.75,12.75,152716
13-Dec-21,13.06,13.17,12.94,13.17,50933
10-Dec-21,13.03,13.15,13.01,13.10,77001
09-Dec-21,13.08,13.08,13.01,13.01,20919
08-Dec-21,13.22,13.22,13.01,13.08,36654
07-Dec-21,13.44,13.44,13.05,13.07,292696
06-Dec-21,12.75,13.15,12.45,13.15,232416
03-Dec-21,12.63,12.80,12.56,12.79,127033
02-Dec-21,12.69,12.69,12.53,12.65,174440
01-Dec-21,12.72,12.85,12.45,12.45,90376
30-Nov-21,13.12,13.12,12.41,12.78,130869
29-Nov-21,12.92,13.00,12.75,13.00,352336
26-Nov-21,12.91,13.06,12.54,12.91,128404
25-Nov-21,13.09,13.20,12.85,13.20,22391
24-Nov-21,13.05,13.19,13.05,13.19,55088
23-Nov-21,13.10,13.10,12.83,13.05,50954
22-Nov-21,12.93,13.13,12.66,12.98,216340
19-Nov-21,12.80,13.05,12.80,12.93,94353
18-Nov-21,12.57,12.80,12.50,12.50,148138
17-Nov-21,12.90,12.90,12.58,12.88,51085
16-Nov-21,13.25,13.25,12.90,12.90,166119
12-Nov-21,13.30,13.48,13.00,13.09,148734
11-Nov-21,13.04,13.37,13.01,13.02,164199
10-Nov-21,12.84,13.03,12.84,13.03,33802
09-Nov-21,12.84,13.00,12.55,12.84,142548
08-Nov-21,12.66,13.04,11.72,12.98,470211
05-Nov-21,12.44,12.80,12.34,12.66,106641
04-Nov-21,12.50,12.50,12.44,12.44,7483
03-Nov-21,12.35,12.77,12.21,12.65,101336
01-Nov-21,12.75,12.75,12.20,12.68,132553
29-Oct-21,13.00,13.00,11.99,12.28,800150
28-Oct-21,12.82,12.98,12.53,12.94,243579
27-Oct-21,13.00,13.16,12.90,13.00,233375
26-Oct-21,13.05,13.05,12.81,13.00,230409
25-Oct-21,13.00,13.20,12.82,13.20,413705
22-Oct-21,12.79,12.95,12.33,12.90,313274
21-Oct-21,13.05,13.05,12.66,12.99,265500
20-Oct-21,13.24,13.25,13.12,13.25,67538
19-Oct-21,13.18,13.25,13.00,13.25,128663
18-Oct-21,13.05,13.25,13.05,13.25,137351
15-Oct-21,13.04,13.09,12.94,13.07,177624
14-Oct-21,13.01,13.10,12.99,13.04,249142
13-Oct-21,12.92,13.04,12.91,13.04,156376
11-Oct-21,12.92,13.01,12.91,13.01,179362
08-Oct-21,13.18,13.25,12.91,13.07,217685
07-Oct-21,12.94,13.01,12.94,13.01,163672
06-Oct-21,13.10,13.10,12.66,13.10,159568
05-Oct-21,13.02,13.10,12.98,13.10,86029
04-Oct-21,13.15,13.33,12.90,13.00,132668
01-Oct-21,13.48,13.51,13.29,13.34,503546
30-Sep-21,13.12,13.49,13.11,13.48,299391
29-Sep-21,13.09,13.22,13.05,13.14,213013
28-Sep-21,12.99,13.16,12.90,13.00,201520
27-Sep-21,13.20,13.56,13.00,13.25,227994
24-Sep-21,13.13,13.14,12.99,13.14,219651
23-Sep-21,13.03,13.10,12.72,13.10,260692
22-Sep-21,12.45,13.00,12.45,13.00,169349
21-Sep-21,12.80,12.87,12.49,12.80,147538
20-Sep-21,12.87,12.92,12.56,12.80,524185
17-Sep-21,13.09,13.20,12.68,13.20,1057630
16-Sep-21,13.09,13.10,12.90,13.09,360349
15-Sep-21,12.90,13.20,12.90,13.10,488498
14-Sep-21,12.71,12.90,12.53,12.86,332929
13-Sep-21,12.51,12.79,12.30,12.72,189278
10-Sep-21,12.78,13.13,12.42,12.42,674156
09-Sep-21,12.93,13.08,12.57,12.79,481392
08-Sep-21,12.90,13.18,12.75,12.85,522395
06-Sep-21,12.76,13.23,12.76,13.12,61342
03-Sep-21,12.86,13.19,12.81,13.03,265888
02-Sep-21,13.31,13.31,13.00,13.00,210474
01-Sep-21,13.35,13.40,13.20,13.30,373093
31-Aug-21,13.05,13.47,13.05,13.25,254328
30-Aug-21,12.86,13.20,12.86,13.17,495202
27-Aug-21,12.85,13.20,12.53,12.85,402281
26-Aug-21,12.60,12.84,12.41,12.84,155913
25-Aug-21,12.34,13.94,12.16,12.75,2283462
24-Aug-21,11.90,12.30,11.89,12.30,766645
23-Aug-21,11.98,12.05,11.60,11.90,587724
20-Aug-21,11.90,12.19,11.61,11.98,561888
19-Aug-21,11.20,11.84,11.20,11.63,229667
18-Aug-21,11.24,11.50,11.01,11.50,312245
17-Aug-21,11.30,11.32,10.60,11.32,916451
16-Aug-21,12.06,12.19,10.72,11.35,804293
13-Aug-21,12.54,12.60,12.06,12.23,336103
12-Aug-21,12.80,12.80,12.13,12.38,676842
11-Aug-21,12.98,13.20,12.81,12.81,269861
10-Aug-21,13.00,13.00,12.75,12.99,238796
09-Aug-21,12.48,13.00,12.26,12.86,197527
06-Aug-21,12.54,12.72,12.50,12.65,214981
05-Aug-21,12.66,12.85,12.53,12.54,171818
04-Aug-21,12.68,12.78,12.55,12.67,260969
03-Aug-21,12.83,13.14,12.41,12.85,397343
02-Aug-21,13.15,13.15,12.95,12.99,139731
30-Jul-21,13.17,13.33,12.83,13.00,400401
29-Jul-21,13.22,13.43,13.15,13.16,248721
28-Jul-21,13.37,13.42,13.09,13.31,389466
27-Jul-21,13.50,13.50,13.06,13.44,298175
26-Jul-21,13.85,13.85,13.40,13.53,410620
23-Jul-21,13.80,14.00,13.68,13.89,406400
22-Jul-21,13.58,13.80,13.42,13.78,211747
21-Jul-21,13.59,13.59,13.28,13.50,192562
20-Jul-21,13.17,13.50,13.13,13.50,257069
19-Jul-21,13.35,13.56,13.10,13.30,272272
16-Jul-21,13.49,13.70,13.47,13.60,439942
15-Jul-21,13.12,13.49,12.80,13.49,226012
14-Jul-21,13.06,13.34,12.98,13.12,284420
13-Jul-21,13.03,13.20,13.01,13.18,87799
12-Jul-21,12.75,13.00,12.75,13.00,161478
08-Jul-21,12.50,12.74,12.50,12.74,53420
07-Jul-21,12.66,12.75,12.40,12.75,298604

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: RAPT3

cotações, gráficos e mais...