papéis
login
mais

Cotação atual, histórico e gráfico do papel: RAPT4

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: rapt4

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
01/12/20200,54%0,0814,7814,7214,4114,9574M19.734
30/11/2020-1,14%-0,1714,7014,9114,4615,2761M13.415
27/11/2020-2,43%-0,3714,8715,2414,8315,4047M11.511
26/11/20200,26%0,0415,2415,2415,0515,4228M5.794
25/11/20200,46%0,0715,2015,0714,9215,4895M19.706
24/11/20206,18%0,8815,1314,3214,2615,1386M19.455
23/11/20200,21%0,0314,2514,3514,1314,5935M9.373
20/11/20200,92%0,1314,2214,2014,0414,4534M9.815
19/11/20200,50%0,0714,0913,9913,8314,2342M14.389
18/11/2020-2,37%-0,3414,0214,3614,0014,5951M12.673
17/11/20202,87%0,4014,3613,9813,5714,4889M22.175
16/11/2020-1,83%-0,2613,9614,4113,7714,6279M20.407
13/11/20201,79%0,2514,2214,1614,1114,5682M17.328
12/11/2020-2,58%-0,3713,9714,2813,9014,5039M10.234
11/11/2020-0,28%-0,0414,3414,3814,0814,5438M11.325
10/11/2020-4,13%-0,6214,3814,9014,2815,2049M11.158
09/11/20200,87%0,1315,0015,1014,5515,3287M18.552
06/11/20202,62%0,3814,8714,3114,0514,8962M12.131
05/11/20202,84%0,4014,4914,2914,2014,6352M15.141
04/11/20203,76%0,5114,0913,7813,5114,2469M19.183
03/11/20207,01%0,8913,5813,2612,8413,72128M32.076
30/10/2020-1,32%-0,1712,6912,8412,3512,9273M21.828
29/10/20204,30%0,5312,8612,5812,0612,8657M12.203
28/10/2020-5,15%-0,6712,3312,8412,2712,8552M10.659
27/10/2020-0,91%-0,1213,0013,1812,8813,3032M7.898
26/10/2020-2,09%-0,2813,1213,3713,0413,4644M10.756
23/10/2020-2,62%-0,3613,4013,8013,2713,8147M10.943
22/10/2020-1,78%-0,2513,7614,0213,6714,3645M11.689
21/10/20202,56%0,3514,0113,6613,6414,3674M18.860
20/10/20201,34%0,1813,6613,5813,5214,0161M10.393
19/10/2020-2,18%-0,3013,4813,8813,4014,2552M13.013
16/10/20201,17%0,1613,7813,6513,3113,8242M11.659
15/10/2020-0,95%-0,1313,6213,5613,4613,8231M9.076
14/10/20201,33%0,1813,7513,5713,2414,0357M12.145
13/10/2020-1,24%-0,1713,5713,7813,4513,9553M10.956
09/10/2020-0,94%-0,1313,7413,8313,6614,1944M8.965
08/10/20203,90%0,5213,8713,4513,4013,9656M8.900
07/10/20201,52%0,2013,3513,1713,0613,6964M15.502
06/10/20201,15%0,1513,1513,0812,9713,3766M13.296
05/10/20206,30%0,7713,0012,2612,2613,1085M17.126
02/10/2020-1,61%-0,2012,2312,3012,2012,4737M8.834
01/10/20202,14%0,2612,4312,2412,0512,4335M9.458
30/09/20203,57%0,4212,1711,8311,7312,2538M8.265
29/09/2020-0,76%-0,0911,7511,9111,6311,9937M7.476
28/09/2020-1,17%-0,1411,8412,1911,7112,5444M10.137
25/09/2020-0,33%-0,0411,9811,9911,8212,1556M14.723
24/09/20203,89%0,4512,0211,6011,5112,4961M14.898
23/09/2020-1,78%-0,2111,5711,8511,5712,0839M10.787
22/09/20200,17%0,0211,7811,7811,4411,9937M8.214
21/09/2020-2,41%-0,2911,7612,0011,6412,0242M8.225
18/09/20200,42%0,0512,0512,0411,8912,3341M8.973
17/09/20201,35%0,1612,0011,7711,6012,1236M5.757
16/09/2020-3,35%-0,4111,8412,3011,8412,4033M8.161
15/09/20200,49%0,0612,2512,3111,9612,6349M9.913
14/09/20206,46%0,7412,1911,6011,5812,3578M13.468
11/09/20200,62%0,0711,4511,4011,2311,6628M9.141
10/09/2020-1,90%-0,2211,3811,6411,3811,8228M8.283
09/09/20201,13%0,1311,6011,5511,3811,7429M5.756
08/09/20201,06%0,1211,4711,1511,1211,6423M6.257
04/09/20204,61%0,5011,3510,9410,8611,4331M8.567
03/09/2020-1,45%-0,1610,8511,0010,8511,2537M15.204
02/09/2020-0,45%-0,0511,0111,1710,9711,2422M5.906
01/09/20203,08%0,3311,0610,8610,8011,1347M13.355
31/08/2020-3,59%-0,4010,7311,1610,7311,2839M9.778
28/08/20200,27%0,0311,1311,1311,0411,3039M11.653
27/08/2020-0,98%-0,1111,1011,2711,1011,3618M5.152
26/08/2020-1,23%-0,1411,2111,3511,0211,4625M5.534
25/08/2020-1,99%-0,2311,3511,6311,2311,6741M7.255
24/08/20200,96%0,1111,5811,6411,5011,7817M4.414
21/08/2020-0,95%-0,1111,4711,7011,3211,9424M6.913
20/08/20201,58%0,1811,5811,1111,0911,6317M5.701
19/08/20201,15%0,1311,4011,3411,0811,5521M5.625
18/08/20204,74%0,5111,2710,9210,8211,3526M8.610
17/08/2020-3,32%-0,3710,7611,0810,5511,2330M11.078
14/08/20200,82%0,0911,1311,1611,0011,9447M11.834
13/08/2020-2,21%-0,2511,0411,3611,0111,4628M7.095
12/08/2020-2,34%-0,2711,2911,7410,9111,7438M9.148
11/08/2020-0,60%-0,0711,5611,6711,5611,8521M5.205
10/08/20200,43%0,0511,6311,6411,3211,7929M6.399
07/08/20200,00%0,0011,5811,5311,4111,7018M4.255
06/08/20200,61%0,0711,5811,5311,5211,7512M3.443
05/08/20200,88%0,1011,5111,5011,3511,7027M8.981
04/08/2020-2,14%-0,2511,4111,6111,1411,7630M10.239
03/08/2020-0,77%-0,0911,6611,9011,4411,9933M9.611
31/07/2020-0,51%-0,0611,7511,9011,6212,0551M12.607
30/07/20200,08%0,0111,8111,6511,5011,9426M9.570
29/07/20203,51%0,4011,8011,4811,4112,0865M16.873
28/07/2020-0,09%-0,0111,4011,4011,1911,4520M5.891
27/07/2020-0,09%-0,0111,4111,5111,3311,7119M5.685
24/07/2020-0,87%-0,1011,4211,4111,0311,6129M8.538
23/07/2020-2,04%-0,2411,5211,8311,5211,9523M6.252
22/07/20200,51%0,0611,7611,7211,5511,8625M5.487
21/07/20200,60%0,0711,7011,7711,6211,9640M10.315
20/07/20202,74%0,3111,6311,3311,3312,1572M18.008
17/07/20204,24%0,4611,3210,9910,8811,3927M7.038
16/07/2020-1,72%-0,1910,8611,0010,8511,0411M3.396
15/07/20200,55%0,0611,0511,1511,0111,2326M7.142
14/07/20200,73%0,0810,9910,9310,7111,0722M7.457
13/07/2020-2,59%-0,2910,9111,3010,8511,4343M9.557
10/07/20201,27%0,1411,2011,0610,8511,2644M12.446
09/07/20201,00%0,1111,0610,9810,9511,4568M14.935
08/07/20206,31%0,6510,9510,4910,4411,0084M18.548
07/07/2020-2,92%-0,3110,3010,6110,1510,6339M16.347
06/07/2020-1,03%-0,1110,6110,9810,5411,0836M8.143
03/07/20201,71%0,1810,7210,5510,3611,1341M9.711
02/07/20203,23%0,3310,5410,4010,3711,0587M19.380
01/07/20206,24%0,6010,219,619,5410,3648M11.957
30/06/20201,16%0,119,619,469,399,7926M7.470
29/06/2020-0,42%-0,049,509,619,339,7124M7.679
26/06/2020-1,95%-0,199,549,739,419,8522M5.602
25/06/20202,31%0,229,739,509,329,9324M8.379
24/06/2020-3,94%-0,399,519,909,5110,0930M11.863
23/06/2020-0,40%-0,049,9010,089,8710,1831M6.703
22/06/20201,12%0,119,949,949,8210,0825M6.883
19/06/2020-1,40%-0,149,8310,099,7210,2938M11.737
18/06/20202,89%0,289,979,689,6510,0332M8.687
17/06/20202,98%0,289,699,519,359,9326M6.376
16/06/2020-0,53%-0,059,4110,009,3210,1045M15.179
15/06/20201,18%0,119,469,058,979,4750M15.591
12/06/2020-6,03%-0,609,359,559,279,8349M15.100
10/06/2020-6,13%-0,659,9510,809,9210,9361M16.110
09/06/2020-4,93%-0,5510,6010,9010,4411,0844M12.726
08/06/20204,11%0,4411,1510,9810,8411,5351M13.642
05/06/20209,29%0,9110,7110,0610,0610,8781M18.612
04/06/20200,00%0,009,809,769,5510,1941M11.988
03/06/20201,03%0,109,809,949,5510,4095M20.701
02/06/20208,38%0,759,709,199,199,7446M13.171
01/06/20201,70%0,158,958,888,699,5656M18.230
29/05/20201,15%0,108,808,658,468,9532M10.202
28/05/20200,35%0,038,708,628,448,8621M6.719
27/05/20204,46%0,378,678,408,358,6822M4.977
26/05/2020-3,71%-0,328,308,758,308,9220M5.650
25/05/20207,75%0,628,628,208,178,6624M4.890
22/05/2020--8,008,257,828,2726M9.018


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito