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 |
| 18/04/2019 | -0,28% | -0,02 | 7,20 | 7,19 | 7,13 | 7,39 | 59K | 27 |
| 17/04/2019 | -3,09% | -0,23 | 7,22 | 7,45 | 7,22 | 7,45 | 45K | 27 |
| 16/04/2019 | 2,05% | 0,15 | 7,45 | 7,44 | 7,22 | 7,45 | 32K | 13 |
| 15/04/2019 | 0,97% | 0,07 | 7,30 | 7,30 | 7,29 | 7,44 | 14K | 8 |
| 12/04/2019 | -0,69% | -0,05 | 7,23 | 7,23 | 7,23 | 7,25 | 7K | 8 |
| 11/04/2019 | -0,41% | -0,03 | 7,28 | 7,32 | 7,28 | 7,32 | 10K | 11 |
| 10/04/2019 | -1,88% | -0,14 | 7,31 | 7,45 | 7,31 | 7,45 | 7K | 5 |
| 09/04/2019 | -1,84% | -0,14 | 7,45 | 7,38 | 7,38 | 7,45 | 11K | 4 |
| 08/04/2019 | 1,07% | 0,08 | 7,59 | 7,56 | 7,56 | 7,60 | 29K | 19 |
| 05/04/2019 | -0,79% | -0,06 | 7,51 | 7,54 | 7,46 | 7,54 | 8K | 6 |
| 04/04/2019 | 1,61% | 0,12 | 7,57 | 7,45 | 7,45 | 7,57 | 3K | 3 |
| 03/04/2019 | 0,00% | 0,00 | 7,45 | 7,45 | 7,45 | 7,56 | 25K | 15 |
| 02/04/2019 | -0,67% | -0,05 | 7,45 | 7,47 | 7,40 | 7,47 | 16K | 15 |
| 01/04/2019 | 1,35% | 0,10 | 7,50 | 7,39 | 7,39 | 7,51 | 7K | 7 |
| 29/03/2019 | -1,07% | -0,08 | 7,40 | 7,48 | 7,40 | 7,55 | 22K | 11 |
| 28/03/2019 | -0,27% | -0,02 | 7,48 | 7,49 | 7,22 | 7,49 | 43K | 18 |
| 27/03/2019 | -3,85% | -0,30 | 7,50 | 7,65 | 7,50 | 7,65 | 43K | 21 |
| 26/03/2019 | 0,52% | 0,04 | 7,80 | 7,76 | 7,65 | 7,80 | 55K | 18 |
| 25/03/2019 | -1,27% | -0,10 | 7,76 | 7,77 | 7,76 | 7,83 | 97K | 19 |
| 22/03/2019 | 0,77% | 0,06 | 7,86 | 7,90 | 7,68 | 7,90 | 24K | 13 |
| 21/03/2019 | -2,50% | -0,20 | 7,80 | 7,98 | 7,61 | 8,00 | 60K | 27 |
| 20/03/2019 | 3,23% | 0,25 | 8,00 | 7,80 | 7,80 | 8,10 | 277K | 40 |
| 19/03/2019 | -1,02% | -0,08 | 7,75 | 7,72 | 7,66 | 7,91 | 37K | 22 |
| 18/03/2019 | 0,26% | 0,02 | 7,83 | 7,93 | 7,73 | 7,93 | 41K | 15 |
| 15/03/2019 | 0,39% | 0,03 | 7,81 | 7,80 | 7,75 | 7,81 | 23K | 11 |
| 14/03/2019 | -1,39% | -0,11 | 7,78 | 7,78 | 7,78 | 7,79 | 5K | 3 |
| 13/03/2019 | 0,25% | 0,02 | 7,89 | 7,76 | 7,76 | 7,90 | 28K | 11 |
| 12/03/2019 | -0,63% | -0,05 | 7,87 | 7,92 | 7,72 | 7,92 | 34K | 15 |
| 11/03/2019 | 2,59% | 0,20 | 7,92 | 7,74 | 7,74 | 7,95 | 72K | 30 |
| 08/03/2019 | 3,62% | 0,27 | 7,72 | 7,43 | 7,43 | 7,72 | 55K | 19 |
| 07/03/2019 | -0,40% | -0,03 | 7,45 | 7,50 | 7,45 | 7,50 | 10K | 12 |
| 06/03/2019 | 0,81% | 0,06 | 7,48 | 7,43 | 7,43 | 7,73 | 44K | 30 |
| 01/03/2019 | -3,13% | -0,24 | 7,42 | 7,69 | 7,42 | 7,69 | 200K | 53 |
| 28/02/2019 | -1,03% | -0,08 | 7,66 | 7,64 | 7,56 | 7,74 | 75K | 31 |
| 27/02/2019 | 1,18% | 0,09 | 7,74 | 7,80 | 7,74 | 7,80 | 29K | 10 |
| 26/02/2019 | 0,79% | 0,06 | 7,65 | 7,59 | 7,59 | 7,95 | 41K | 20 |
| 25/02/2019 | 3,41% | 0,25 | 7,59 | 7,60 | 7,50 | 7,67 | 62K | 43 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Apr-19,7.19,7.39,7.13,7.20,58948
17-Apr-19,7.45,7.45,7.22,7.22,45100
16-Apr-19,7.44,7.45,7.22,7.45,32318
15-Apr-19,7.30,7.44,7.29,7.30,13942
12-Apr-19,7.23,7.25,7.23,7.23,6518
11-Apr-19,7.32,7.32,7.28,7.28,10217
10-Apr-19,7.45,7.45,7.31,7.31,6607
09-Apr-19,7.38,7.45,7.38,7.45,11154
08-Apr-19,7.56,7.60,7.56,7.59,28844
05-Apr-19,7.54,7.54,7.46,7.51,7506
04-Apr-19,7.45,7.57,7.45,7.57,3004
03-Apr-19,7.45,7.56,7.45,7.45,24686
02-Apr-19,7.47,7.47,7.40,7.45,15603
01-Apr-19,7.39,7.51,7.39,7.50,7494
29-Mar-19,7.48,7.55,7.40,7.40,22476
28-Mar-19,7.49,7.49,7.22,7.48,42728
27-Mar-19,7.65,7.65,7.50,7.50,42890
26-Mar-19,7.76,7.80,7.65,7.80,54747
25-Mar-19,7.77,7.83,7.76,7.76,97337
22-Mar-19,7.90,7.90,7.68,7.86,24122
21-Mar-19,7.98,8.00,7.61,7.80,60056
20-Mar-19,7.80,8.10,7.80,8.00,277415
19-Mar-19,7.72,7.91,7.66,7.75,36723
18-Mar-19,7.93,7.93,7.73,7.83,41495
15-Mar-19,7.80,7.81,7.75,7.81,23385
14-Mar-19,7.78,7.79,7.78,7.78,4670
13-Mar-19,7.76,7.90,7.76,7.89,28271
12-Mar-19,7.92,7.92,7.72,7.87,33861
11-Mar-19,7.74,7.95,7.74,7.92,71529
08-Mar-19,7.43,7.72,7.43,7.72,55216
07-Mar-19,7.50,7.50,7.45,7.45,9729
06-Mar-19,7.43,7.73,7.43,7.48,43682
01-Mar-19,7.69,7.69,7.42,7.42,200406
28-Feb-19,7.64,7.74,7.56,7.66,75303
27-Feb-19,7.80,7.80,7.74,7.74,28689
26-Feb-19,7.59,7.95,7.59,7.65,41134
25-Feb-19,7.60,7.67,7.50,7.59,62145
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-18,5.96,6.04,5.88,6.04,14377
14-Nov-18,5.96,5.96,5.75,5.76,14377
13-Nov-18,5.88,5.95,5.82,5.83,14377
12-Nov-18,5.70,5.88,5.65,5.79,14377
09-Nov-18,5.69,5.80,5.60,5.60,14377
08-Nov-18,5.81,5.81,5.60,5.60,14377
07-Nov-18,5.83,5.88,5.80,5.81,14377
06-Nov-18,5.93,6.00,5.90,5.94,14377
05-Nov-18,5.67,5.93,5.67,5.75,14377
01-Nov-18,5.67,5.70,5.67,5.68,14377
31-Oct-18,5.74,5.74,5.68,5.68,14377
30-Oct-18,5.58,5.74,5.53,5.73,14377
29-Oct-18,5.60,5.74,5.58,5.58,14377
26-Oct-18,5.33,5.58,5.33,5.58,14377
25-Oct-18,5.36,5.50,5.27,5.47,14377
24-Oct-18,5.50,5.67,5.35,5.35,14377
23-Oct-18,5.25,5.49,5.25,5.49,14377
22-Oct-18,5.40,5.40,5.25,5.29,14377
19-Oct-18,5.44,5.64,5.25,5.25,14377
18-Oct-18,5.30,5.45,5.25,5.34,14377
17-Oct-18,5.40,5.40,5.21,5.39,14377
16-Oct-18,5.10,5.40,5.10,5.39,14377
15-Oct-18,5.40,5.40,5.10,5.10,14377
11-Oct-18,5.13,5.18,5.09,5.18,14377
10-Oct-18,5.24,5.24,5.05,5.05,14377
09-Oct-18,5.39,5.39,5.21,5.35,14377
08-Oct-18,5.08,5.39,5.08,5.39,14377
05-Oct-18,5.07,5.07,5.00,5.01,14377
04-Oct-18,4.89,5.05,4.89,4.99,14377
03-Oct-18,4.59,4.79,4.59,4.79,14377
02-Oct-18,4.57,4.57,4.55,4.56,14377
01-Oct-18,4.30,4.41,4.29,4.30,14377
28-Sep-18,4.42,4.42,4.20,4.26,14377
*exoneração de responsabilidade