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 |
| 17/04/2019 | -3,52% | -0,32 | 8,76 | 9,22 | 8,71 | 9,28 | 25M | 11.924 |
| 16/04/2019 | 0,89% | 0,08 | 9,08 | 8,95 | 8,93 | 9,21 | 21M | 7.156 |
| 15/04/2019 | -0,99% | -0,09 | 9,00 | 9,15 | 8,93 | 9,23 | 10M | 4.409 |
| 12/04/2019 | -1,94% | -0,18 | 9,09 | 9,18 | 9,09 | 9,34 | 15M | 5.377 |
| 11/04/2019 | -2,73% | -0,26 | 9,27 | 9,54 | 9,19 | 9,54 | 17M | 4.175 |
| 10/04/2019 | 1,06% | 0,10 | 9,53 | 9,50 | 9,44 | 9,56 | 12M | 3.752 |
| 09/04/2019 | -2,68% | -0,26 | 9,43 | 9,65 | 9,37 | 9,66 | 14M | 6.231 |
| 08/04/2019 | -2,12% | -0,21 | 9,69 | 9,92 | 9,65 | 9,98 | 12M | 5.146 |
| 05/04/2019 | -1,20% | -0,12 | 9,90 | 9,94 | 9,90 | 10,05 | 16M | 4.111 |
| 04/04/2019 | 2,35% | 0,23 | 10,02 | 9,79 | 9,79 | 10,02 | 13M | 4.113 |
| 03/04/2019 | -0,81% | -0,08 | 9,79 | 9,98 | 9,69 | 10,06 | 38M | 5.607 |
| 02/04/2019 | 0,41% | 0,04 | 9,87 | 9,90 | 9,73 | 10,00 | 23M | 6.345 |
| 01/04/2019 | 1,34% | 0,13 | 9,83 | 9,83 | 9,71 | 9,91 | 19M | 6.671 |
| 29/03/2019 | 2,11% | 0,20 | 9,70 | 9,65 | 9,46 | 9,76 | 27M | 8.757 |
| 28/03/2019 | 1,39% | 0,13 | 9,50 | 9,38 | 9,22 | 9,67 | 25M | 9.684 |
| 27/03/2019 | -5,92% | -0,59 | 9,37 | 9,86 | 9,33 | 9,91 | 29M | 8.143 |
| 26/03/2019 | 0,71% | 0,07 | 9,96 | 9,99 | 9,76 | 10,12 | 20M | 5.436 |
| 25/03/2019 | 1,44% | 0,14 | 9,89 | 9,66 | 9,64 | 10,02 | 20M | 7.476 |
| 22/03/2019 | -4,60% | -0,47 | 9,75 | 10,15 | 9,63 | 10,22 | 24M | 8.616 |
| 21/03/2019 | -3,58% | -0,38 | 10,22 | 10,60 | 10,21 | 10,73 | 22M | 8.386 |
| 20/03/2019 | 2,71% | 0,28 | 10,60 | 10,49 | 10,40 | 10,80 | 54M | 21.635 |
| 19/03/2019 | 0,68% | 0,07 | 10,32 | 10,25 | 10,07 | 10,35 | 16M | 5.347 |
| 18/03/2019 | 1,89% | 0,19 | 10,25 | 9,97 | 9,92 | 10,25 | 13M | 5.173 |
| 15/03/2019 | 1,31% | 0,13 | 10,06 | 9,95 | 9,86 | 10,07 | 13M | 4.988 |
| 14/03/2019 | -1,97% | -0,20 | 9,93 | 10,14 | 9,88 | 10,24 | 14M | 5.865 |
| 13/03/2019 | 0,20% | 0,02 | 10,13 | 10,17 | 10,02 | 10,28 | 14M | 4.957 |
| 12/03/2019 | -0,10% | -0,01 | 10,11 | 10,18 | 10,10 | 10,37 | 19M | 7.167 |
| 11/03/2019 | 2,95% | 0,29 | 10,12 | 9,91 | 9,86 | 10,24 | 22M | 5.965 |
| 08/03/2019 | 2,72% | 0,26 | 9,83 | 9,60 | 9,56 | 9,95 | 25M | 7.997 |
| 07/03/2019 | -0,42% | -0,04 | 9,57 | 9,58 | 9,45 | 9,63 | 20M | 7.649 |
| 06/03/2019 | -0,83% | -0,08 | 9,61 | 9,76 | 9,57 | 9,76 | 10M | 3.557 |
| 01/03/2019 | 0,41% | 0,04 | 9,69 | 9,66 | 9,61 | 9,78 | 22M | 6.179 |
| 28/02/2019 | 0,73% | 0,07 | 9,65 | 9,54 | 9,49 | 9,79 | 21M | 5.320 |
| 27/02/2019 | -1,34% | -0,13 | 9,58 | 9,73 | 9,36 | 9,73 | 18M | 4.990 |
| 26/02/2019 | -0,92% | -0,09 | 9,71 | 9,80 | 9,60 | 9,83 | 15M | 6.980 |
| 25/02/2019 | 0,82% | 0,08 | 9,80 | 9,79 | 9,68 | 9,80 | 14M | 5.295 |
| 22/02/2019 | 1,46% | 0,14 | 9,72 | 9,62 | 9,44 | 9,73 | 13M | 5.055 |
| 21/02/2019 | 2,46% | 0,23 | 9,58 | 9,40 | 9,28 | 9,62 | 22M | 7.464 |
| 20/02/2019 | -3,81% | -0,37 | 9,35 | 9,77 | 9,33 | 9,94 | 58M | 9.847 |
| 19/02/2019 | 2,32% | 0,22 | 9,72 | 9,62 | 9,53 | 9,77 | 22M | 5.934 |
| 18/02/2019 | 3,49% | 0,32 | 9,50 | 9,23 | 9,23 | 9,53 | 22M | 6.076 |
| 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 |
Date,Open,High,Low,Close,Volume
17-Apr-19,9.22,9.28,8.71,8.76,25292169
16-Apr-19,8.95,9.21,8.93,9.08,21007937
15-Apr-19,9.15,9.23,8.93,9.00,10061047
12-Apr-19,9.18,9.34,9.09,9.09,14527736
11-Apr-19,9.54,9.54,9.19,9.27,17100342
10-Apr-19,9.50,9.56,9.44,9.53,11837388
09-Apr-19,9.65,9.66,9.37,9.43,13583567
08-Apr-19,9.92,9.98,9.65,9.69,12169352
05-Apr-19,9.94,10.05,9.90,9.90,15946034
04-Apr-19,9.79,10.02,9.79,10.02,12917107
03-Apr-19,9.98,10.06,9.69,9.79,37514246
02-Apr-19,9.90,10.00,9.73,9.87,22653637
01-Apr-19,9.83,9.91,9.71,9.83,19339274
29-Mar-19,9.65,9.76,9.46,9.70,27417506
28-Mar-19,9.38,9.67,9.22,9.50,24788434
27-Mar-19,9.86,9.91,9.33,9.37,29161800
26-Mar-19,9.99,10.12,9.76,9.96,20169104
25-Mar-19,9.66,10.02,9.64,9.89,20057215
22-Mar-19,10.15,10.22,9.63,9.75,24329057
21-Mar-19,10.60,10.73,10.21,10.22,22323898
20-Mar-19,10.49,10.80,10.40,10.60,54090318
19-Mar-19,10.25,10.35,10.07,10.32,16161043
18-Mar-19,9.97,10.25,9.92,10.25,12822525
15-Mar-19,9.95,10.07,9.86,10.06,12599045
14-Mar-19,10.14,10.24,9.88,9.93,13820004
13-Mar-19,10.17,10.28,10.02,10.13,14294978
12-Mar-19,10.18,10.37,10.10,10.11,18997089
11-Mar-19,9.91,10.24,9.86,10.12,21720053
08-Mar-19,9.60,9.95,9.56,9.83,24604446
07-Mar-19,9.58,9.63,9.45,9.57,20297921
06-Mar-19,9.76,9.76,9.57,9.61,10048012
01-Mar-19,9.66,9.78,9.61,9.69,21638634
28-Feb-19,9.54,9.79,9.49,9.65,21073373
27-Feb-19,9.73,9.73,9.36,9.58,17818245
26-Feb-19,9.80,9.83,9.60,9.71,15051315
25-Feb-19,9.79,9.80,9.68,9.80,13761252
22-Feb-19,9.62,9.73,9.44,9.72,13108449
21-Feb-19,9.40,9.62,9.28,9.58,22015905
20-Feb-19,9.77,9.94,9.33,9.35,58112030
19-Feb-19,9.62,9.77,9.53,9.72,21645300
18-Feb-19,9.23,9.53,9.23,9.50,22136409
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-18,8.63,8.73,8.51,8.59,21157099
13-Nov-18,8.59,8.69,8.42,8.61,21157099
12-Nov-18,8.13,8.63,8.13,8.58,21157099
09-Nov-18,7.95,8.34,7.93,8.09,21157099
08-Nov-18,8.30,8.43,7.88,7.93,21157099
07-Nov-18,8.67,8.74,8.24,8.25,21157099
06-Nov-18,8.38,8.65,8.21,8.60,21157099
05-Nov-18,8.09,8.47,8.04,8.34,21157099
01-Nov-18,8.00,8.11,7.86,8.02,21157099
31-Oct-18,8.07,8.12,7.89,7.94,21157099
30-Oct-18,7.92,8.06,7.82,8.04,21157099
29-Oct-18,8.25,8.29,7.70,7.83,21157099
26-Oct-18,8.00,8.17,7.81,8.08,21157099
25-Oct-18,7.84,7.98,7.82,7.90,21157099
24-Oct-18,8.12,8.25,7.78,7.78,21157099
23-Oct-18,7.96,8.11,7.73,8.05,21157099
22-Oct-18,8.14,8.14,7.78,8.01,21157099
19-Oct-18,8.27,8.35,7.93,8.09,21157099
18-Oct-18,8.10,8.33,8.05,8.23,21157099
17-Oct-18,8.00,8.15,7.85,8.08,21157099
16-Oct-18,7.59,8.07,7.53,8.07,21157099
15-Oct-18,7.60,7.65,7.40,7.46,21157099
11-Oct-18,7.51,7.75,7.43,7.45,21157099
10-Oct-18,7.89,7.89,7.32,7.39,21157099
09-Oct-18,7.89,7.95,7.69,7.91,21157099
08-Oct-18,7.88,8.10,7.64,7.97,21157099
05-Oct-18,7.54,7.58,7.30,7.53,21157099
04-Oct-18,7.00,7.47,6.83,7.41,21157099
03-Oct-18,6.80,7.21,6.78,7.06,21157099
02-Oct-18,6.31,6.60,6.28,6.48,21157099
01-Oct-18,6.26,6.50,6.15,6.15,21157099
28-Sep-18,6.33,6.36,6.23,6.26,21157099
27-Sep-18,6.32,6.48,6.26,6.36,21157099
*exoneração de responsabilidade