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

papéis
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
27/03/20240,95%0,1212,7712,6312,4112,8916M4.530
26/03/20241,04%0,1312,6512,5212,3112,8317M4.408
25/03/2024-0,08%-0,0112,5212,5012,4012,627M2.456
22/03/2024-1,26%-0,1612,5312,5112,3612,6513M2.489
21/03/20240,79%0,1012,6912,5612,4512,7311M3.679
20/03/20241,21%0,1512,5912,4412,3012,6322M5.965
19/03/20242,47%0,3012,4412,2112,1812,4626M3.126
18/03/20240,91%0,1112,1412,0411,9812,2116M3.423
15/03/20242,12%0,2512,0311,8111,8112,2031M5.917
14/03/2024-0,25%-0,0311,7811,8611,6012,0619M7.765
13/03/20241,64%0,1911,8111,3211,0711,9353M8.663
12/03/20241,40%0,1611,6211,5811,4211,8013M2.911
11/03/20240,53%0,0611,4611,3711,3611,629M3.171
08/03/2024-1,30%-0,1511,4011,5311,3011,6812M4.163
07/03/20242,39%0,2711,5511,2611,2211,5824M5.949
06/03/20240,45%0,0511,2811,2511,1811,4215M6.546
05/03/20241,26%0,1411,2311,0911,0511,3314M4.444
04/03/20240,09%0,0111,0911,1310,9911,309M4.645
01/03/20240,64%0,0711,0811,0111,0011,3418M6.897
29/02/2024-2,22%-0,2511,0111,2211,0111,2915M4.100
28/02/20240,18%0,0211,2611,2111,2011,3913M4.525
27/02/20244,27%0,4611,2410,8510,8411,2919M5.206
26/02/20241,70%0,1810,7810,6010,5810,9315M4.498
23/02/2024-2,39%-0,2610,6010,8610,6010,9223M5.137
22/02/20241,02%0,1110,8610,7610,7210,9515M4.308
21/02/2024-0,37%-0,0410,7510,7910,6610,9421M4.335
20/02/2024-1,55%-0,1710,7910,7510,6610,8624M6.646
19/02/20242,24%0,2410,9610,7010,5611,0421M3.902
16/02/20240,94%0,1010,7210,6210,4710,8020M7.673
15/02/20240,47%0,0510,6210,6210,4510,6416M5.632
14/02/2024-0,47%-0,0510,5710,6210,5110,6915M6.648
09/02/2024-2,84%-0,3110,6210,9010,6111,0928M10.545
08/02/2024-4,87%-0,5610,9311,4910,6811,4935M7.140
07/02/20240,70%0,0811,4911,4311,1911,5518M4.744
06/02/2024-0,95%-0,1111,4111,5411,3411,5819M5.596
05/02/20241,50%0,1711,5211,3411,2711,5318M7.668
02/02/2024-3,98%-0,4711,3511,8211,1511,8848M9.079
01/02/20241,03%0,1211,8211,7011,5911,8727M6.651
31/01/20242,01%0,2311,7011,4711,4411,8836M4.436
30/01/20242,23%0,2511,4711,2311,0911,5339M6.429
29/01/2024-1,84%-0,2111,2211,4111,1811,5521M5.428
26/01/2024-1,47%-0,1711,4311,6311,4311,7016M4.103
25/01/2024-0,34%-0,0411,6011,7411,5911,749M2.536
24/01/2024-1,02%-0,1211,6411,9011,5711,9013M3.594
23/01/20242,62%0,3011,7611,4711,4711,8219M4.564
22/01/2024-2,05%-0,2411,4611,7511,3811,8324M6.175
19/01/20240,78%0,0911,7011,6511,4611,9033M9.678
18/01/2024-2,68%-0,3211,6112,0211,5612,0623M7.475
17/01/2024-1,57%-0,1911,9312,1211,8612,1228M6.106
16/01/2024-2,10%-0,2612,1212,2412,0412,3122M5.362
15/01/2024-1,98%-0,2512,3812,5812,2212,6621M3.832
12/01/2024-2,32%-0,3012,6312,9312,6013,0519M4.359
11/01/2024-1,15%-0,1512,9313,1012,8913,1514M3.544
10/01/20241,16%0,1513,0812,9712,8713,1822M6.742
09/01/2024-1,15%-0,1512,9313,0712,9013,0716M4.808
08/01/20241,87%0,2413,0812,8412,7513,1912M3.584
05/01/20241,18%0,1512,8412,6412,4712,9719M4.360
04/01/2024-3,20%-0,4212,6913,2012,6413,2826M5.762
03/01/20243,97%0,5013,1112,6612,5813,1933M7.172
02/01/2024-1,48%-0,1912,6112,8012,5813,0024M9.214
28/12/2023-0,16%-0,0212,8012,8212,7113,0026M4.168
27/12/2023-1,00%-0,1312,8212,8612,7412,9914M4.455
26/12/2023-2,19%-0,2912,9513,2312,9513,2317M3.819
22/12/20232,72%0,3513,2412,8512,8113,4033M6.381
21/12/2023-2,86%-0,3812,8912,9612,8213,0517M5.175
20/12/2023-1,34%-0,1813,2713,4613,0113,4738M8.090
19/12/20231,82%0,2413,4513,3113,2113,4622M4.731
18/12/20230,61%0,0813,2113,1212,9513,3523M3.829
15/12/20230,69%0,0913,1313,0812,9613,1938M7.140
14/12/20231,40%0,1813,0412,8812,8613,1523M6.647
13/12/20232,96%0,3712,8612,4912,1012,8724M5.432
12/12/20230,24%0,0312,4912,4112,4112,7327M8.029
11/12/20230,73%0,0912,4612,3612,2612,5813M3.778
08/12/2023-1,12%-0,1412,3712,5612,3412,6214M3.899
07/12/20235,30%0,6312,5111,9011,7912,5545M8.722
06/12/20231,02%0,1211,8811,8211,7712,0420M4.681
05/12/20231,91%0,2211,7611,5511,5511,7918M5.972
04/12/2023-0,86%-0,1011,5411,5011,2911,6921M5.858
01/12/20233,93%0,4411,6411,2011,1911,7337M7.134
30/11/2023-2,10%-0,2411,2011,5111,1011,5425M7.210
29/11/2023-0,35%-0,0411,4411,4911,3911,7219M4.644
28/11/20230,44%0,0511,4811,3411,3411,7613M3.544
27/11/2023-0,09%-0,0111,4311,4511,2411,598M3.406
24/11/2023-0,78%-0,0911,4411,5311,2911,578M2.744
23/11/20232,85%0,3211,5311,2111,2111,7316M4.380
22/11/2023-0,80%-0,0911,2111,3011,2111,7019M3.971
21/11/2023-0,88%-0,1011,3011,4311,2211,5821M3.994
20/11/20231,88%0,2111,4011,2911,1911,4314M3.931
17/11/2023-1,93%-0,2211,1911,5011,1411,5514M4.414
16/11/20231,15%0,1311,4111,2211,2111,6128M8.419
14/11/20234,93%0,5311,2810,7610,7111,2826M7.033
13/11/2023-4,61%-0,5210,7511,2510,7511,3115M4.539
10/11/2023-4,49%-0,5311,2711,7011,1511,7050M9.308
09/11/20231,72%0,2011,8011,6511,6311,8917M3.651
08/11/20230,43%0,0511,6011,6011,4511,6913M3.754
07/11/20231,40%0,1611,5511,4011,3211,7011M3.464
06/11/2023-1,98%-0,2311,3911,6811,3911,728M2.719
03/11/20234,97%0,5511,6211,3911,3811,7219M5.983
01/11/20231,47%0,1611,0710,8410,8411,1524M6.171
31/10/2023-1,53%-0,1710,9111,1410,8011,1715M4.372
30/10/2023-0,18%-0,0211,0811,2611,0411,3021M5.200
27/10/2023-4,06%-0,4711,1011,5511,1011,6214M3.825
26/10/20234,23%0,4711,5711,1311,1311,6420M5.506
25/10/2023-2,03%-0,2311,1011,3111,1011,4615M4.137
24/10/20230,18%0,0211,3311,4011,1111,4519M6.507
23/10/20232,26%0,2511,3110,9310,9011,4816M4.367
20/10/2023-1,78%-0,2011,0611,1910,9811,2211M3.384
19/10/20235,73%0,6111,2610,8810,8811,5342M5.924
18/10/2023-2,83%-0,3110,6510,9110,6310,9724M5.477
17/10/2023-0,36%-0,0410,9610,9410,8511,0814M3.370
16/10/20231,66%0,1811,0011,0710,8811,2117M4.334
13/10/2023-1,01%-0,1110,8210,9010,7910,9912M4.888
11/10/2023-1,97%-0,2210,9311,3110,8411,3521M5.631
10/10/20233,05%0,3311,1510,8410,8111,3728M6.237
09/10/2023-1,90%-0,2110,8210,8910,7910,977M3.108
06/10/20230,00%0,0011,0310,9710,6611,0315M4.493
05/10/2023-2,39%-0,2711,0311,2610,9311,2912M4.427
04/10/20232,91%0,3211,3011,0011,0011,3713M3.927
03/10/2023-3,26%-0,3710,9811,3210,9811,3213M4.617
02/10/2023-2,66%-0,3111,3511,5911,0711,6821M5.756
29/09/20230,52%0,0611,6611,7111,4611,8224M4.795
28/09/20231,22%0,1411,6011,4111,2311,6621M4.210
27/09/20231,42%0,1611,4611,3611,1711,4918M5.375
26/09/20230,44%0,0511,3011,1811,1811,3913M3.942
25/09/2023-1,40%-0,1611,2511,3311,1811,4417M7.998
22/09/20230,53%0,0611,4111,3811,2711,5814M5.926
21/09/2023-2,32%-0,2711,3511,5011,2611,5917M6.887
20/09/2023-1,53%-0,1811,6211,8811,5612,0614M4.551
19/09/2023-0,59%-0,0711,8011,8211,8012,0813M3.464
18/09/2023-0,34%-0,0411,8711,8811,6911,9618M3.969
15/09/2023-1,89%-0,2311,9112,1711,8212,2127M5.330
14/09/2023-0,25%-0,0312,1412,2112,0012,2718M4.219
13/09/2023-1,46%-0,1812,1712,3412,1112,4036M8.459
12/09/2023--12,3512,2512,2412,4318M5.834


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito