Cotação atual, histórico e gráfico do papel: RAPT4
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 |
15/02/2019 | 0,44% | 0,04 | 9,18 | 9,13 | 9,05 | 9,31 | 18M | 4.711 |
14/02/2019 | 2,58% | 0,23 | 9,14 | 8,93 | 8,81 | 9,22 | 23M | 6.138 |
13/02/2019 | -0,11% | -0,01 | 8,91 | 8,93 | 8,83 | 9,14 | 23M | 9.074 |
12/02/2019 | -2,41% | -0,22 | 8,92 | 9,27 | 8,92 | 9,27 | 27M | 11.627 |
11/02/2019 | -1,40% | -0,13 | 9,14 | 9,33 | 8,95 | 9,36 | 22M | 6.773 |
08/02/2019 | 1,53% | 0,14 | 9,27 | 9,05 | 9,05 | 9,28 | 16M | 5.454 |
07/02/2019 | -2,87% | -0,27 | 9,13 | 9,41 | 9,03 | 9,52 | 24M | 8.745 |
06/02/2019 | -3,09% | -0,30 | 9,40 | 9,65 | 9,37 | 9,72 | 17M | 5.111 |
05/02/2019 | -1,52% | -0,15 | 9,70 | 9,86 | 9,66 | 9,95 | 20M | 4.605 |
04/02/2019 | -0,10% | -0,01 | 9,85 | 9,87 | 9,67 | 9,98 | 23M | 6.253 |
01/02/2019 | -1,40% | -0,14 | 9,86 | 10,03 | 9,82 | 10,17 | 21M | 4.603 |
31/01/2019 | -0,30% | -0,03 | 10,00 | 10,01 | 10,00 | 10,28 | 20M | 7.464 |
30/01/2019 | 2,35% | 0,23 | 10,03 | 9,86 | 9,73 | 10,08 | 23M | 7.450 |
29/01/2019 | -1,31% | -0,13 | 9,80 | 9,92 | 9,74 | 10,01 | 25M | 11.441 |
28/01/2019 | -0,10% | -0,01 | 9,93 | 9,93 | 9,61 | 10,06 | 62M | 13.541 |
24/01/2019 | 1,53% | 0,15 | 9,94 | 9,89 | 9,61 | 10,04 | 32M | 9.233 |
23/01/2019 | 4,26% | 0,40 | 9,79 | 9,40 | 9,38 | 9,88 | 25M | 7.471 |
22/01/2019 | 0,00% | 0,00 | 9,39 | 9,32 | 9,28 | 9,48 | 26M | 5.785 |
21/01/2019 | 1,19% | 0,11 | 9,39 | 9,32 | 9,11 | 9,39 | 14M | 3.027 |
18/01/2019 | -1,80% | -0,17 | 9,28 | 9,41 | 9,27 | 9,50 | 24M | 6.946 |
17/01/2019 | 1,61% | 0,15 | 9,45 | 9,30 | 9,20 | 9,50 | 19M | 5.436 |
16/01/2019 | 0,76% | 0,07 | 9,30 | 9,23 | 9,20 | 9,41 | 16M | 5.078 |
15/01/2019 | -2,12% | -0,20 | 9,23 | 9,45 | 9,16 | 9,55 | 16M | 6.495 |
14/01/2019 | -2,98% | -0,29 | 9,43 | 9,72 | 9,35 | 9,72 | 32M | 8.184 |
11/01/2019 | 2,32% | 0,22 | 9,72 | 9,48 | 9,47 | 9,72 | 13M | 4.385 |
10/01/2019 | -1,25% | -0,12 | 9,50 | 9,53 | 9,46 | 9,72 | 12M | 3.752 |
09/01/2019 | 1,80% | 0,17 | 9,62 | 9,54 | 9,49 | 9,64 | 13M | 5.502 |
08/01/2019 | -1,77% | -0,17 | 9,45 | 9,65 | 9,41 | 9,68 | 10M | 2.736 |
07/01/2019 | 1,26% | 0,12 | 9,62 | 9,49 | 9,26 | 9,65 | 17M | 8.740 |
04/01/2019 | 0,42% | 0,04 | 9,50 | 9,50 | 9,20 | 9,54 | 22M | 7.445 |
03/01/2019 | 0,00% | 0,00 | 9,46 | 9,44 | 9,23 | 9,62 | 15M | 4.592 |
02/01/2019 | 2,16% | 0,20 | 9,46 | 9,14 | 9,14 | 9,47 | 12M | 4.831 |
28/12/2018 | 1,42% | 0,13 | 9,26 | 9,13 | 9,05 | 9,26 | 13M | 3.261 |
27/12/2018 | 3,16% | 0,28 | 9,13 | 8,92 | 8,86 | 9,15 | 14M | 3.241 |
26/12/2018 | 0,11% | 0,01 | 8,85 | 8,78 | 8,69 | 8,93 | 10M | 4.273 |
21/12/2018 | -0,67% | -0,06 | 8,84 | 8,84 | 8,75 | 8,99 | 11M | 4.377 |
20/12/2018 | -0,11% | -0,01 | 8,90 | 9,04 | 8,70 | 9,08 | 15M | 5.990 |
19/12/2018 | -2,94% | -0,27 | 8,91 | 9,22 | 8,86 | 9,26 | 19M | 7.069 |
18/12/2018 | 0,88% | 0,08 | 9,18 | 9,13 | 9,06 | 9,29 | 19M | 5.666 |
17/12/2018 | 1,68% | 0,15 | 9,10 | 8,96 | 8,96 | 9,18 | 22M | 7.174 |
14/12/2018 | -2,40% | -0,22 | 8,95 | 9,17 | 8,82 | 9,26 | 19M | 4.942 |
13/12/2018 | -1,40% | -0,13 | 9,17 | 9,20 | 9,01 | 9,35 | 29M | 7.375 |
12/12/2018 | 5,32% | 0,47 | 9,30 | 8,86 | 8,86 | 9,35 | 34M | 9.116 |
11/12/2018 | 4,00% | 0,34 | 8,83 | 8,62 | 8,62 | 9,07 | 36M | 10.862 |
10/12/2018 | -1,28% | -0,11 | 8,49 | 8,60 | 8,49 | 8,84 | 21M | 6.314 |
07/12/2018 | -0,58% | -0,05 | 8,60 | 8,72 | 8,46 | 8,77 | 18M | 6.257 |
06/12/2018 | 1,29% | 0,11 | 8,65 | 8,45 | 8,38 | 8,82 | 28M | 9.391 |
05/12/2018 | 2,03% | 0,17 | 8,54 | 8,42 | 8,36 | 8,56 | 6M | 2.071 |
04/12/2018 | -3,79% | -0,33 | 8,37 | 8,76 | 8,27 | 8,76 | 20M | 4.763 |
03/12/2018 | -1,14% | -0,10 | 8,70 | 8,89 | 8,51 | 9,17 | 37M | 14.845 |
30/11/2018 | -1,35% | -0,12 | 8,80 | 8,94 | 8,73 | 9,00 | 9M | 3.020 |
29/11/2018 | -0,67% | -0,06 | 8,92 | 8,95 | 8,79 | 9,07 | 16M | 4.234 |
28/11/2018 | 0,90% | 0,08 | 8,98 | 8,90 | 8,60 | 9,00 | 14M | 5.258 |
27/11/2018 | 4,83% | 0,41 | 8,90 | 8,46 | 8,24 | 8,90 | 19M | 5.381 |
26/11/2018 | -1,62% | -0,14 | 8,49 | 8,77 | 8,34 | 8,84 | 16M | 4.124 |
23/11/2018 | -1,15% | -0,10 | 8,63 | 8,73 | 8,51 | 8,80 | 10M | 2.578 |
22/11/2018 | 0,23% | 0,02 | 8,73 | 8,77 | 8,54 | 8,85 | 8M | 2.009 |
21/11/2018 | -1,02% | -0,09 | 8,71 | 8,71 | 8,43 | 8,85 | 13M | 4.103 |
19/11/2018 | -0,68% | -0,06 | 8,80 | 8,87 | 8,75 | 8,90 | 11M | 2.961 |
16/11/2018 | 3,14% | 0,27 | 8,86 | 8,69 | 8,59 | 8,86 | 21M | 6.016 |
14/11/2018 | -0,23% | -0,02 | 8,59 | 8,63 | 8,51 | 8,73 | 22M | 7.344 |
13/11/2018 | 0,35% | 0,03 | 8,61 | 8,59 | 8,42 | 8,69 | 22M | 6.873 |
12/11/2018 | 6,06% | 0,49 | 8,58 | 8,13 | 8,13 | 8,63 | 29M | 8.684 |
09/11/2018 | 2,02% | 0,16 | 8,09 | 7,95 | 7,93 | 8,34 | 26M | 7.792 |
08/11/2018 | -3,88% | -0,32 | 7,93 | 8,30 | 7,88 | 8,43 | 17M | 4.873 |
07/11/2018 | -4,07% | -0,35 | 8,25 | 8,67 | 8,24 | 8,74 | 18M | 4.106 |
06/11/2018 | 3,12% | 0,26 | 8,60 | 8,38 | 8,21 | 8,65 | 34M | 10.708 |
05/11/2018 | 3,99% | 0,32 | 8,34 | 8,09 | 8,04 | 8,47 | 24M | 6.700 |
01/11/2018 | 1,01% | 0,08 | 8,02 | 8,00 | 7,86 | 8,11 | 15M | 6.293 |
31/10/2018 | -1,24% | -0,10 | 7,94 | 8,07 | 7,89 | 8,12 | 13M | 4.603 |
30/10/2018 | 2,68% | 0,21 | 8,04 | 7,92 | 7,82 | 8,06 | 17M | 4.644 |
29/10/2018 | -3,09% | -0,25 | 7,83 | 8,25 | 7,70 | 8,29 | 21M | 5.697 |
26/10/2018 | 2,28% | 0,18 | 8,08 | 8,00 | 7,81 | 8,17 | 20M | 4.627 |
25/10/2018 | 1,54% | 0,12 | 7,90 | 7,84 | 7,82 | 7,98 | 10M | 2.388 |
24/10/2018 | -3,35% | -0,27 | 7,78 | 8,12 | 7,78 | 8,25 | 13M | 3.060 |
23/10/2018 | 0,50% | 0,04 | 8,05 | 7,96 | 7,73 | 8,11 | 15M | 3.466 |
22/10/2018 | -0,99% | -0,08 | 8,01 | 8,14 | 7,78 | 8,14 | 34M | 8.282 |
19/10/2018 | -1,70% | -0,14 | 8,09 | 8,27 | 7,93 | 8,35 | 18M | 4.975 |
18/10/2018 | 1,86% | 0,15 | 8,23 | 8,10 | 8,05 | 8,33 | 22M | 6.856 |
17/10/2018 | 0,12% | 0,01 | 8,08 | 8,00 | 7,85 | 8,15 | 13M | 4.141 |
16/10/2018 | 8,18% | 0,61 | 8,07 | 7,59 | 7,53 | 8,07 | 29M | 6.766 |
15/10/2018 | 0,13% | 0,01 | 7,46 | 7,60 | 7,40 | 7,65 | 15M | 4.476 |
11/10/2018 | 0,81% | 0,06 | 7,45 | 7,51 | 7,43 | 7,75 | 20M | 8.020 |
10/10/2018 | -6,57% | -0,52 | 7,39 | 7,89 | 7,32 | 7,89 | 37M | 16.645 |
09/10/2018 | -0,75% | -0,06 | 7,91 | 7,89 | 7,69 | 7,95 | 32M | 9.037 |
08/10/2018 | 5,84% | 0,44 | 7,97 | 7,88 | 7,64 | 8,10 | 35M | 9.672 |
05/10/2018 | 1,62% | 0,12 | 7,53 | 7,54 | 7,30 | 7,58 | 26M | 7.870 |
04/10/2018 | 4,96% | 0,35 | 7,41 | 7,00 | 6,83 | 7,47 | 33M | 6.472 |
03/10/2018 | 8,95% | 0,58 | 7,06 | 6,80 | 6,78 | 7,21 | 33M | 7.621 |
02/10/2018 | 5,37% | 0,33 | 6,48 | 6,31 | 6,28 | 6,60 | 19M | 5.949 |
01/10/2018 | -1,76% | -0,11 | 6,15 | 6,26 | 6,15 | 6,50 | 23M | 9.258 |
28/09/2018 | -1,57% | -0,10 | 6,26 | 6,33 | 6,23 | 6,36 | 10M | 3.983 |
27/09/2018 | 1,44% | 0,09 | 6,36 | 6,32 | 6,26 | 6,48 | 19M | 3.724 |
26/09/2018 | -1,10% | -0,07 | 6,27 | 6,38 | 6,21 | 6,47 | 7M | 2.418 |
25/09/2018 | -0,31% | -0,02 | 6,34 | 6,26 | 6,15 | 6,34 | 11M | 3.109 |
24/09/2018 | -3,49% | -0,23 | 6,36 | 6,63 | 6,35 | 6,64 | 6M | 2.287 |
21/09/2018 | 1,23% | 0,08 | 6,59 | 6,57 | 6,52 | 6,76 | 10M | 3.420 |
20/09/2018 | -2,54% | -0,17 | 6,51 | 6,69 | 6,39 | 6,80 | 13M | 2.989 |
19/09/2018 | 1,06% | 0,07 | 6,68 | 6,57 | 6,50 | 6,80 | 11M | 3.561 |
18/09/2018 | 3,28% | 0,21 | 6,61 | 6,46 | 6,39 | 6,65 | 11M | 5.822 |
17/09/2018 | 4,75% | 0,29 | 6,40 | 6,09 | 6,05 | 6,46 | 9M | 3.362 |
Date,Open,High,Low,Close,Volume
15-Feb-19,9.13,9.31,9.05,9.18,18133176
14-Feb-19,8.93,9.22,8.81,9.14,23346894
13-Feb-19,8.93,9.14,8.83,8.91,23270143
12-Feb-19,9.27,9.27,8.92,8.92,27468675
11-Feb-19,9.33,9.36,8.95,9.14,21901726
08-Feb-19,9.05,9.28,9.05,9.27,15947405
07-Feb-19,9.41,9.52,9.03,9.13,24369863
06-Feb-19,9.65,9.72,9.37,9.40,17451835
05-Feb-19,9.86,9.95,9.66,9.70,20498575
04-Feb-19,9.87,9.98,9.67,9.85,23016420
01-Feb-19,10.03,10.17,9.82,9.86,20685208
31-Jan-19,10.01,10.28,10.00,10.00,19853423
30-Jan-19,9.86,10.08,9.73,10.03,22853298
29-Jan-19,9.92,10.01,9.74,9.80,24674699
28-Jan-19,9.93,10.06,9.61,9.93,61540911
24-Jan-19,9.89,10.04,9.61,9.94,31718057
23-Jan-19,9.40,9.88,9.38,9.79,24624939
22-Jan-19,9.32,9.48,9.28,9.39,26009680
21-Jan-19,9.32,9.39,9.11,9.39,14293950
18-Jan-19,9.41,9.50,9.27,9.28,23890957
17-Jan-19,9.30,9.50,9.20,9.45,19311608
16-Jan-19,9.23,9.41,9.20,9.30,16133736
15-Jan-19,9.45,9.55,9.16,9.23,15935904
14-Jan-19,9.72,9.72,9.35,9.43,32097791
11-Jan-19,9.48,9.72,9.47,9.72,12887349
10-Jan-19,9.53,9.72,9.46,9.50,12006369
09-Jan-19,9.54,9.64,9.49,9.62,12579301
08-Jan-19,9.65,9.68,9.41,9.45,10144806
07-Jan-19,9.49,9.65,9.26,9.62,17479956
04-Jan-19,9.50,9.54,9.20,9.50,21821241
03-Jan-19,9.44,9.62,9.23,9.46,15225630
02-Jan-19,9.14,9.47,9.14,9.46,11518214
28-Dec-18,9.13,9.26,9.05,9.26,13280829
27-Dec-18,8.92,9.15,8.86,9.13,13633085
26-Dec-18,8.78,8.93,8.69,8.85,10451680
21-Dec-18,8.84,8.99,8.75,8.84,10603604
20-Dec-18,9.04,9.08,8.70,8.90,15169169
19-Dec-18,9.22,9.26,8.86,8.91,18533338
18-Dec-18,9.13,9.29,9.06,9.18,19136872
17-Dec-18,8.96,9.18,8.96,9.10,21564252
14-Dec-18,9.17,9.26,8.82,8.95,19316830
13-Dec-18,9.20,9.35,9.01,9.17,28553629
12-Dec-18,8.86,9.35,8.86,9.30,34203868
11-Dec-18,8.62,9.07,8.62,8.83,36066066
10-Dec-18,8.60,8.84,8.49,8.49,21111772
07-Dec-18,8.72,8.77,8.46,8.60,17903781
06-Dec-18,8.45,8.82,8.38,8.65,28454489
05-Dec-18,8.42,8.56,8.36,8.54,6136915
04-Dec-18,8.76,8.76,8.27,8.37,19909994
03-Dec-18,8.89,9.17,8.51,8.70,36925839
30-Nov-18,8.94,9.00,8.73,8.80,9188441
29-Nov-18,8.95,9.07,8.79,8.92,15761042
28-Nov-18,8.90,9.00,8.60,8.98,13930682
27-Nov-18,8.46,8.90,8.24,8.90,18514134
26-Nov-18,8.77,8.84,8.34,8.49,15899188
23-Nov-18,8.73,8.80,8.51,8.63,9848775
22-Nov-18,8.77,8.85,8.54,8.73,7896392
21-Nov-18,8.71,8.85,8.43,8.71,12657925
19-Nov-18,8.87,8.90,8.75,8.80,10659698
16-Nov-18,8.69,8.86,8.59,8.86,21157099
14-Nov-18,8.63,8.73,8.51,8.59,22448679
13-Nov-18,8.59,8.69,8.42,8.61,22176742
12-Nov-18,8.13,8.63,8.13,8.58,28799266
09-Nov-18,7.95,8.34,7.93,8.09,26132904
08-Nov-18,8.30,8.43,7.88,7.93,17020359
07-Nov-18,8.67,8.74,8.24,8.25,17576348
06-Nov-18,8.38,8.65,8.21,8.60,34280392
05-Nov-18,8.09,8.47,8.04,8.34,23882655
01-Nov-18,8.00,8.11,7.86,8.02,15481826
31-Oct-18,8.07,8.12,7.89,7.94,12695077
30-Oct-18,7.92,8.06,7.82,8.04,16628640
29-Oct-18,8.25,8.29,7.70,7.83,20986698
26-Oct-18,8.00,8.17,7.81,8.08,19877976
25-Oct-18,7.84,7.98,7.82,7.90,9635500
24-Oct-18,8.12,8.25,7.78,7.78,13314877
23-Oct-18,7.96,8.11,7.73,8.05,14745720
22-Oct-18,8.14,8.14,7.78,8.01,34292699
19-Oct-18,8.27,8.35,7.93,8.09,18201037
18-Oct-18,8.10,8.33,8.05,8.23,22461319
17-Oct-18,8.00,8.15,7.85,8.08,13045354
16-Oct-18,7.59,8.07,7.53,8.07,28687161
15-Oct-18,7.60,7.65,7.40,7.46,15396107
11-Oct-18,7.51,7.75,7.43,7.45,19893864
10-Oct-18,7.89,7.89,7.32,7.39,36625679
09-Oct-18,7.89,7.95,7.69,7.91,32376203
08-Oct-18,7.88,8.10,7.64,7.97,35164109
05-Oct-18,7.54,7.58,7.30,7.53,26132076
04-Oct-18,7.00,7.47,6.83,7.41,32666312
03-Oct-18,6.80,7.21,6.78,7.06,32678093
02-Oct-18,6.31,6.60,6.28,6.48,18748131
01-Oct-18,6.26,6.50,6.15,6.15,22907252
28-Sep-18,6.33,6.36,6.23,6.26,10090876
27-Sep-18,6.32,6.48,6.26,6.36,19091367
26-Sep-18,6.38,6.47,6.21,6.27,6532709
25-Sep-18,6.26,6.34,6.15,6.34,11043442
24-Sep-18,6.63,6.64,6.35,6.36,6388046
21-Sep-18,6.57,6.76,6.52,6.59,10226898
20-Sep-18,6.69,6.80,6.39,6.51,13153817
19-Sep-18,6.57,6.80,6.50,6.68,11000850
18-Sep-18,6.46,6.65,6.39,6.61,10957266
17-Sep-18,6.09,6.46,6.05,6.40,9020078
14-Sep-18,6.14,6.20,6.00,6.11,9020078
13-Sep-18,6.22,6.28,6.10,6.10,9020078
12-Sep-18,6.29,6.36,6.21,6.21,9020078
11-Sep-18,6.21,6.30,6.06,6.24,9020078
10-Sep-18,6.54,6.54,6.24,6.26,9020078
06-Sep-18,6.42,6.51,6.37,6.40,9020078
05-Sep-18,6.25,6.35,6.21,6.34,9020078
04-Sep-18,6.45,6.58,6.18,6.20,9020078
03-Sep-18,6.55,6.61,6.38,6.38,9020078
31-Aug-18,6.51,6.72,6.38,6.58,9020078
30-Aug-18,6.71,6.74,6.46,6.48,9020078
29-Aug-18,6.67,6.90,6.62,6.74,9020078
28-Aug-18,6.41,6.77,6.38,6.59,9020078
27-Aug-18,6.22,6.56,6.17,6.40,9020078
24-Aug-18,6.18,6.20,6.05,6.05,9020078
23-Aug-18,6.43,6.51,6.11,6.11,9020078
22-Aug-18,6.26,6.47,6.14,6.40,9020078
21-Aug-18,6.64,6.66,6.20,6.32,9020078
20-Aug-18,6.70,6.80,6.51,6.64,9020078
17-Aug-18,6.82,6.82,6.60,6.69,9020078
16-Aug-18,7.04,7.05,6.82,6.83,9020078
15-Aug-18,7.10,7.13,6.99,6.99,9020078
14-Aug-18,7.07,7.14,6.96,7.13,9020078
13-Aug-18,7.00,7.10,6.74,6.99,9020078
10-Aug-18,7.22,7.22,6.89,6.97,9020078
09-Aug-18,7.50,7.59,7.22,7.25,9020078
08-Aug-18,7.65,7.79,7.50,7.70,9020078
07-Aug-18,7.50,7.73,7.38,7.60,9020078
06-Aug-18,7.35,7.48,7.30,7.41,9020078
03-Aug-18,7.12,7.35,7.12,7.32,9020078
02-Aug-18,7.00,7.10,6.93,7.08,9020078
01-Aug-18,6.90,7.06,6.89,6.98,9020078
31-Jul-18,7.14,7.21,6.82,6.87,9020078
*exoneração de responsabilidade