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: 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
11/07/2025-2,86%-0,248,148,418,028,4136M6.208
10/07/2025-1,99%-0,178,388,428,218,4822M6.335
09/07/2025-1,27%-0,118,558,608,498,7816M4.385
08/07/2025-1,48%-0,138,668,908,578,9024M4.900
07/07/20250,23%0,028,798,698,698,8515M5.156
04/07/20250,69%0,068,778,718,678,875M1.118
03/07/20251,04%0,098,718,638,558,8117M4.946
02/07/2025-1,49%-0,138,628,778,388,8152M12.521
01/07/20251,51%0,138,758,838,669,0024M4.548
27/06/2025-0,35%-0,038,628,698,558,7216M3.963
26/06/20250,70%0,068,658,678,618,7515M4.291
25/06/2025-1,38%-0,128,598,758,598,7730M3.852
24/06/20250,23%0,028,718,708,668,8214M4.045
23/06/2025-1,25%-0,118,698,758,678,9223M5.926
20/06/2025-1,90%-0,178,808,988,808,9916M5.258
18/06/2025-1,64%-0,158,979,128,959,1217M3.767
17/06/20250,11%0,019,129,099,009,2923M7.273
16/06/20255,32%0,469,119,098,859,3373M13.741
13/06/2025-2,92%-0,268,658,848,628,8545M10.012
12/06/20251,48%0,138,918,848,789,0134M9.657
11/06/2025-1,13%-0,108,788,848,628,8760M6.272
10/06/2025-0,67%-0,068,889,048,869,1431M6.418
09/06/2025-0,56%-0,058,948,948,669,0334M5.456
06/06/20250,11%0,018,999,128,859,1224M5.757
05/06/2025-2,39%-0,228,989,178,969,2522M4.611
04/06/2025-0,86%-0,089,209,299,209,5042M8.791
03/06/20252,43%0,229,289,048,999,3132M6.378
02/06/2025-0,11%-0,019,069,128,819,1525M7.665
30/05/20255,34%0,469,078,638,569,1552M10.902
29/05/2025-0,23%-0,028,618,628,488,7213M3.872
28/05/20250,47%0,048,638,598,408,6323M6.923
27/05/20253,25%0,278,598,408,398,6129M4.458
26/05/20250,85%0,078,328,258,258,3912M5.393
23/05/20250,49%0,048,258,208,018,2722M6.832
22/05/20251,11%0,098,218,098,058,3432M11.252
21/05/2025-5,47%-0,478,128,558,108,5742M10.649
20/05/2025-0,81%-0,078,598,638,388,6926M7.666
19/05/20251,41%0,128,668,508,408,6621M3.991
16/05/20253,02%0,258,548,208,208,5722M4.990
15/05/20252,98%0,248,298,058,008,2934M6.521
14/05/2025-0,74%-0,068,058,158,008,1934M9.185
13/05/20251,88%0,158,117,997,998,1932M11.089
12/05/2025-5,24%-0,447,968,477,968,4950M11.426
09/05/2025-1,41%-0,128,408,348,078,4663M16.392
08/05/20251,19%0,108,528,538,398,6131M6.948
07/05/2025-2,09%-0,188,428,688,398,6821M6.024
06/05/20250,00%0,008,608,618,538,7114M6.496
05/05/2025-2,05%-0,188,608,788,518,8528M5.869
02/05/2025-2,12%-0,198,788,928,639,0330M7.257
30/04/2025-2,50%-0,238,979,158,909,2174M11.077
29/04/2025-0,11%-0,019,209,219,209,3424M3.390
28/04/20250,00%0,009,219,259,149,3013M3.573
25/04/20252,22%0,209,219,038,969,2721M4.454
24/04/20253,33%0,299,018,718,719,0424M4.633
23/04/20251,16%0,108,728,698,678,8231M8.762
22/04/20250,70%0,068,628,598,468,7223M6.513
17/04/20252,03%0,178,568,398,398,5828M6.762
16/04/2025-0,59%-0,058,398,378,368,5517M5.448
15/04/20252,30%0,198,448,208,178,6153M8.479
14/04/20253,38%0,278,258,067,928,2575M6.638
11/04/2025-2,80%-0,237,988,307,908,3087M17.053
10/04/2025-4,09%-0,358,218,548,138,5739M8.511
09/04/20252,76%0,238,568,258,158,6432M7.892
08/04/20250,12%0,018,339,128,289,1764M16.059
07/04/2025-0,48%-0,048,328,218,138,5722M6.070
04/04/2025-1,88%-0,168,368,458,178,4535M8.599
03/04/20251,31%0,118,528,408,308,6739M11.605
02/04/2025-0,47%-0,048,418,498,318,5039M10.067
01/04/20250,36%0,038,458,428,288,6847M9.920
31/03/2025-3,00%-0,268,428,688,398,6923M6.152
28/03/2025-5,34%-0,498,689,158,659,1541M6.945
27/03/2025-0,11%-0,019,179,309,099,3015M3.432
26/03/2025-1,92%-0,189,189,389,149,4725M5.102
25/03/20251,52%0,149,369,229,209,4712M3.936
24/03/2025-0,32%-0,039,229,289,189,3514M2.321
21/03/20250,87%0,089,259,159,109,2852M6.912
20/03/2025-4,08%-0,399,179,609,149,6247M11.585
19/03/20252,58%0,249,569,369,309,6834M8.961
18/03/2025-0,96%-0,099,329,409,289,4921M4.476
17/03/20250,75%0,079,419,349,319,5218M4.791
14/03/20252,52%0,239,349,129,109,4518M5.307
13/03/20250,00%0,009,119,119,039,1815M3.764
12/03/20250,66%0,069,119,059,019,2415M4.671
11/03/2025-1,84%-0,179,059,188,939,2716M4.032
10/03/20250,22%0,029,229,119,119,3921M5.124
07/03/20251,77%0,169,209,008,979,3027M6.948
06/03/20250,00%0,009,049,019,009,3322M7.787
05/03/20250,78%0,079,048,888,809,1019M5.849
28/02/2025-0,33%-0,038,978,958,919,1790M7.055
27/02/20250,11%0,019,008,958,879,0816M5.603
26/02/2025-1,64%-0,158,999,218,959,2219M5.869
25/02/20250,77%0,079,149,049,009,1518M4.705
24/02/2025-2,05%-0,199,079,269,049,3515M3.611
21/02/2025-0,22%-0,029,269,309,109,3024M7.590
20/02/20250,32%0,039,289,329,199,3321M6.129
19/02/2025-2,73%-0,269,259,509,249,5029M6.862
18/02/2025-0,42%-0,049,519,539,419,5721M5.264
17/02/20251,06%0,109,559,459,409,6219M6.342
14/02/20252,27%0,219,459,309,169,5337M8.963
13/02/2025-0,11%-0,019,249,269,139,3225M7.000
12/02/2025-2,63%-0,259,259,449,179,4530M8.640
11/02/20256,62%0,599,508,978,969,5024M6.552
10/02/20253,85%0,338,918,628,618,9816M5.252
07/02/2025-1,72%-0,158,588,738,368,7928M6.781
06/02/2025-2,13%-0,198,738,948,708,9830M8.928
05/02/2025-1,98%-0,188,929,098,789,1020M6.393
04/02/2025-1,62%-0,159,109,258,929,2522M9.588
03/02/20251,54%0,149,259,089,049,2513M4.960
31/01/2025-0,98%-0,099,119,209,119,4024M7.242
30/01/20253,37%0,309,208,928,929,3133M11.371
29/01/2025-0,45%-0,048,908,968,848,9913M5.701
28/01/2025-0,33%-0,038,948,998,869,0410M2.684
27/01/20251,59%0,148,978,858,779,0316M4.593
24/01/20253,03%0,268,838,548,538,9420M7.225
23/01/2025-1,95%-0,178,578,778,478,8421M7.252
22/01/20250,58%0,058,748,778,628,9029M10.259
21/01/20256,50%0,538,698,208,208,7846M11.447
20/01/20250,49%0,048,168,268,058,5235M8.611
17/01/2025-1,81%-0,158,128,298,068,4222M6.276
16/01/2025-4,72%-0,418,278,578,278,6628M7.520
15/01/20253,70%0,318,688,388,328,8040M13.240
14/01/2025-2,11%-0,188,378,558,278,5831M12.428
13/01/2025-3,93%-0,358,558,908,528,9627M9.263
10/01/2025-4,40%-0,418,909,338,889,3730M6.935
09/01/2025-1,06%-0,109,319,459,239,4722M6.500
08/01/2025-1,47%-0,149,419,539,359,6027M9.237
07/01/2025-2,85%-0,289,559,909,549,9425M8.846
06/01/20251,34%0,139,839,709,689,9218M6.772
03/01/2025-2,51%-0,259,709,959,6310,1119M4.817
02/01/20250,51%0,059,959,899,7810,0925M6.322
30/12/20240,10%0,019,909,919,809,9811M4.622
27/12/20240,30%0,039,8910,029,7810,029M3.424
26/12/20240,92%0,099,869,759,729,9012M4.373
23/12/2024--9,779,999,7710,0514M3.594


*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