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
21/01/20252,85%0,227,937,637,597,93310K117
20/01/20253,35%0,257,717,587,367,71233K81
17/01/2025-1,84%-0,147,467,607,357,71433K177
16/01/2025-5,00%-0,407,607,877,587,88454K161
15/01/20254,71%0,368,007,657,598,00233K107
14/01/2025-1,42%-0,117,647,867,557,86366K118
13/01/2025-2,76%-0,227,757,967,758,00352K136
10/01/2025-2,92%-0,247,978,277,968,27243K115
09/01/2025-1,68%-0,148,218,318,158,36292K123
08/01/20250,36%0,038,358,338,238,38171K49
07/01/2025-1,89%-0,168,328,438,188,53503K183
06/01/20253,41%0,288,488,158,128,48464K124
03/01/2025-2,96%-0,258,208,538,168,53120K71
02/01/20252,80%0,238,458,218,068,45259K61
30/12/20240,12%0,018,228,308,188,32105K51
27/12/2024-0,97%-0,088,218,308,178,3243K29
26/12/20241,47%0,128,298,158,158,3062K28
23/12/2024-3,31%-0,288,178,328,158,52150K57
20/12/20240,48%0,048,458,208,208,45195K72
19/12/20241,94%0,168,418,458,238,45126K46
18/12/2024-3,06%-0,268,258,548,258,63238K90
17/12/2024-1,73%-0,158,518,638,518,65160K77
16/12/20240,35%0,038,668,648,528,66108K51
13/12/20240,23%0,028,638,608,588,68131K51
12/12/2024-2,27%-0,208,618,738,568,73227K62
11/12/20240,57%0,058,818,848,708,95311K104
10/12/20240,69%0,068,768,828,708,85197K72
09/12/2024-0,34%-0,038,708,758,708,83151K57
06/12/2024-2,57%-0,238,738,958,738,95145K59
05/12/20242,17%0,198,968,838,839,04134K58
04/12/20240,34%0,038,778,738,738,97198K105
03/12/20240,00%0,008,748,748,748,89132K52
02/12/2024-1,69%-0,158,748,908,748,97246K94
29/11/20240,91%0,088,898,808,638,89329K118
28/11/2024-4,76%-0,448,819,208,819,20696K348
27/11/2024-1,70%-0,169,259,329,209,41171K60
26/11/20242,39%0,229,419,199,199,44249K105
25/11/20241,32%0,129,198,968,969,30268K114
22/11/20240,22%0,029,079,048,909,07391K172
21/11/2024-1,20%-0,119,059,169,059,17179K120
19/11/2024-0,54%-0,059,169,279,169,27225K98
18/11/2024-1,50%-0,149,219,419,219,49201K74
14/11/2024-1,58%-0,159,359,579,309,57257K119
13/11/20240,74%0,079,509,429,319,50272K53
12/11/20240,11%0,019,439,419,339,49217K97
11/11/20241,07%0,109,429,359,159,42224K107
08/11/2024-0,85%-0,089,329,329,119,32348K96
07/11/20240,21%0,029,409,289,279,41184K77
06/11/20242,07%0,199,389,129,079,38402K180
05/11/2024-0,86%-0,089,199,169,069,25196K119
04/11/20241,31%0,129,279,158,879,27937K434
01/11/2024-2,66%-0,259,159,329,009,32557K182
31/10/2024-0,11%-0,019,409,369,249,40197K61
30/10/20241,95%0,189,419,249,229,41136K60
29/10/2024-1,81%-0,179,239,369,239,37199K71
28/10/20240,11%0,019,409,339,279,47109K49
25/10/20240,97%0,099,399,309,229,39232K98
24/10/20240,43%0,049,309,269,149,30158K42
23/10/2024-0,32%-0,039,269,299,209,3083K45
22/10/20240,76%0,079,299,219,129,29135K79
21/10/2024-3,86%-0,379,229,509,159,50321K197
18/10/20243,12%0,299,599,229,109,59359K173
17/10/2024-2,11%-0,209,309,519,179,74709K360
16/10/20245,44%0,499,509,029,0210,243M1.058
15/10/20240,78%0,079,018,908,889,53931K328
14/10/20242,29%0,208,948,738,738,94159K77
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
10/07/2024--10,1610,049,9810,16165K85


*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

© 2017-2025 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