Cotação atual, histórico e gráfico do papel: RAPT4

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações RAPT4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/10/2024	-2,03%	-0,22	10,64	10,84	10,56	10,84	29M	6.415
02/10/2024	-0,46%	-0,05	10,86	10,99	10,86	11,14	26M	6.762
01/10/2024	1,21%	0,13	10,91	10,80	10,72	10,97	30M	8.775
30/09/2024	-1,10%	-0,12	10,78	10,90	10,66	10,94	34M	4.250
27/09/2024	0,00%	0,00	10,90	10,90	10,85	11,15	45M	6.493
26/09/2024	-1,80%	-0,20	10,90	11,12	10,85	11,25	57M	7.808
25/09/2024	-1,16%	-0,13	11,10	11,26	10,98	11,42	58M	7.668

24/09/2024	-0,71%	-0,08	11,23	11,40	11,16	11,47	66M	9.464
23/09/2024	1,89%	0,21	11,31	11,10	10,97	11,33	44M	8.506
20/09/2024	-2,29%	-0,26	11,10	11,44	10,97	11,44	61M	7.742
19/09/2024	1,88%	0,21	11,36	11,05	11,05	11,50	42M	7.004
18/09/2024	0,18%	0,02	11,15	11,02	11,02	11,35	33M	5.686
17/09/2024	0,00%	0,00	11,13	11,12	10,97	11,15	23M	2.405
16/09/2024	-0,09%	-0,01	11,13	11,18	10,98	11,22	29M	6.800
13/09/2024	2,58%	0,28	11,14	10,82	10,82	11,20	43M	5.501
12/09/2024	-0,18%	-0,02	10,86	10,88	10,77	10,90	20M	3.309
11/09/2024	0,74%	0,08	10,88	10,81	10,76	10,95	18M	4.916
10/09/2024	-1,37%	-0,15	10,80	10,96	10,63	10,99	50M	5.173
09/09/2024	0,09%	0,01	10,95	10,94	10,86	11,03	22M	4.173
06/09/2024	-2,15%	-0,24	10,94	11,19	10,41	11,24	87M	12.083
05/09/2024	-0,18%	-0,02	11,18	11,18	10,87	11,30	38M	6.609
04/09/2024	-0,62%	-0,07	11,20	11,43	11,14	11,59	49M	6.831
03/09/2024	0,54%	0,06	11,27	11,21	11,09	11,56	28M	5.497
02/09/2024	1,82%	0,20	11,21	11,11	10,89	11,23	20M	5.252
30/08/2024	0,36%	0,04	11,01	10,85	10,75	11,10	39M	6.204
29/08/2024	-2,23%	-0,25	10,97	11,23	10,88	11,23	22M	4.299
28/08/2024	0,45%	0,05	11,22	11,17	10,98	11,25	17M	4.543
27/08/2024	-1,59%	-0,18	11,17	11,23	11,01	11,32	18M	4.144
26/08/2024	0,62%	0,07	11,35	11,28	11,26	11,50	12M	4.230
23/08/2024	4,25%	0,46	11,28	10,80	10,79	11,33	17M	3.359
22/08/2024	-3,65%	-0,41	10,82	11,20	10,64	11,25	30M	5.655
21/08/2024	-1,49%	-0,17	11,23	11,35	11,03	11,39	30M	6.924
20/08/2024	2,24%	0,25	11,40	11,36	11,14	11,49	33M	7.674
19/08/2024	2,20%	0,24	11,15	10,91	10,83	11,17	16M	3.332
16/08/2024	-0,82%	-0,09	10,91	11,01	10,69	11,08	31M	11.076
15/08/2024	-0,54%	-0,06	11,00	11,17	10,86	11,17	19M	4.929
14/08/2024	0,55%	0,06	11,06	11,00	10,95	11,21	21M	5.175
13/08/2024	-0,90%	-0,10	11,00	11,11	10,89	11,22	36M	6.836
12/08/2024	-0,72%	-0,08	11,10	11,10	10,97	11,30	32M	5.343
09/08/2024	-0,62%	-0,07	11,18	11,29	11,04	11,43	27M	8.430
08/08/2024	7,45%	0,78	11,25	10,30	10,30	11,27	38M	8.135
07/08/2024	-0,29%	-0,03	10,47	10,62	10,39	10,81	9M	2.718
06/08/2024	-0,19%	-0,02	10,50	10,38	10,22	10,59	32M	4.851
05/08/2024	-1,41%	-0,15	10,52	10,28	10,18	10,52	26M	6.241
02/08/2024	2,30%	0,24	10,67	10,42	10,33	10,69	19M	4.883
01/08/2024	-2,34%	-0,25	10,43	10,77	10,25	10,88	62M	8.648
31/07/2024	1,23%	0,13	10,68	10,55	10,42	10,82	27M	6.955
30/07/2024	-1,95%	-0,21	10,55	10,71	10,43	10,71	21M	5.652
29/07/2024	-2,00%	-0,22	10,76	11,05	10,59	11,05	14M	2.871
26/07/2024	1,48%	0,16	10,98	10,76	10,66	10,98	26M	3.235
25/07/2024	-3,22%	-0,36	10,82	11,15	10,77	11,26	26M	5.867
24/07/2024	-2,87%	-0,33	11,18	11,69	11,15	11,69	23M	8.642
23/07/2024	-2,70%	-0,32	11,51	11,73	11,51	11,77	17M	3.836
22/07/2024	0,85%	0,10	11,83	11,77	11,61	11,92	22M	3.669
19/07/2024	-1,18%	-0,14	11,73	11,76	11,54	12,01	20M	4.773
18/07/2024	-3,89%	-0,48	11,87	12,41	11,76	12,41	58M	7.188
17/07/2024	1,15%	0,14	12,35	12,20	12,12	12,52	20M	4.538
16/07/2024	-0,81%	-0,10	12,21	12,31	12,17	12,45	16M	4.308
15/07/2024	0,24%	0,03	12,31	12,33	12,22	12,47	19M	4.305
12/07/2024	0,99%	0,12	12,28	12,19	12,01	12,39	21M	6.883
11/07/2024	3,31%	0,39	12,16	11,82	11,81	12,16	18M	5.568
10/07/2024	1,29%	0,15	11,77	11,62	11,62	11,95	23M	6.867
09/07/2024	0,61%	0,07	11,62	11,55	11,39	11,68	65M	7.546
08/07/2024	-1,70%	-0,20	11,55	11,75	11,36	11,79	27M	6.030
05/07/2024	-1,76%	-0,21	11,75	11,85	11,75	12,09	19M	5.602
04/07/2024	3,01%	0,35	11,96	11,58	11,58	12,06	19M	4.613
03/07/2024	3,94%	0,44	11,61	11,16	11,16	11,68	28M	8.658
02/07/2024	-1,85%	-0,21	11,17	11,37	11,17	11,45	22M	6.608
01/07/2024	4,21%	0,46	11,38	10,98	10,82	11,44	101M	11.425
28/06/2024	-1,89%	-0,21	10,92	11,00	10,92	11,22	28M	6.605
27/06/2024	3,73%	0,40	11,13	10,73	10,68	11,13	20M	3.954
26/06/2024	-1,38%	-0,15	10,73	10,83	10,64	10,97	20M	7.033
25/06/2024	2,64%	0,28	10,88	11,21	10,79	11,25	57M	17.057
24/06/2024	4,43%	0,45	10,60	10,16	10,16	10,60	22M	7.139
21/06/2024	-0,39%	-0,04	10,15	10,23	10,07	10,39	27M	10.539
20/06/2024	8,75%	0,82	10,19	9,42	9,42	10,24	40M	9.269
19/06/2024	3,77%	0,34	9,37	9,24	9,19	9,54	21M	4.177
18/06/2024	0,11%	0,01	9,03	9,03	9,03	9,30	26M	5.107
17/06/2024	-3,32%	-0,31	9,02	9,23	9,02	9,29	12M	3.104
14/06/2024	1,08%	0,10	9,33	9,30	9,11	9,33	11M	2.446
13/06/2024	-1,07%	-0,10	9,23	9,32	9,10	9,32	9M	3.362
12/06/2024	2,08%	0,19	9,33	9,34	9,15	9,59	17M	8.195
11/06/2024	-0,11%	-0,01	9,14	9,20	9,08	9,27	9M	3.563
10/06/2024	-2,14%	-0,20	9,15	9,30	9,12	9,31	7M	3.296
07/06/2024	-0,21%	-0,02	9,35	9,27	9,19	9,35	14M	5.126
06/06/2024	2,52%	0,23	9,37	9,15	9,10	9,44	21M	6.582
05/06/2024	-1,83%	-0,17	9,14	9,40	9,12	9,41	14M	4.215
04/06/2024	-1,06%	-0,10	9,31	9,41	9,06	9,44	26M	8.467
03/06/2024	-1,16%	-0,11	9,41	9,54	9,38	9,65	19M	6.823
31/05/2024	-2,46%	-0,24	9,52	9,72	9,50	9,75	24M	5.895
29/05/2024	-1,11%	-0,11	9,76	9,87	9,70	9,87	13M	3.151
28/05/2024	-2,18%	-0,22	9,87	10,22	9,87	10,25	13M	4.838
27/05/2024	1,20%	0,12	10,09	9,97	9,90	10,18	22M	3.883
24/05/2024	-0,30%	-0,03	9,97	10,00	9,82	10,02	18M	4.142
23/05/2024	0,81%	0,08	10,00	9,94	9,77	10,00	27M	5.877
22/05/2024	0,71%	0,07	9,92	9,87	9,63	9,93	28M	8.033
21/05/2024	1,55%	0,15	9,85	9,74	9,53	9,85	35M	8.584
20/05/2024	-2,32%	-0,23	9,70	9,97	9,70	10,05	50M	5.963
17/05/2024	-1,39%	-0,14	9,93	10,09	9,84	10,13	20M	5.915
16/05/2024	-0,40%	-0,04	10,07	10,24	9,86	10,24	33M	4.576
15/05/2024	-1,94%	-0,20	10,11	10,27	10,02	10,40	27M	8.372
14/05/2024	3,31%	0,33	10,31	9,93	9,93	10,31	19M	4.255
13/05/2024	-1,77%	-0,18	9,98	10,11	9,98	10,36	18M	5.056
10/05/2024	-2,21%	-0,23	10,16	10,38	10,14	10,72	26M	6.487
09/05/2024	-5,55%	-0,61	10,39	10,85	9,77	10,89	58M	14.269
08/05/2024	-1,61%	-0,18	11,00	11,15	10,91	11,18	14M	4.030
07/05/2024	-0,27%	-0,03	11,18	11,23	11,06	11,43	19M	4.878
06/05/2024	0,09%	0,01	11,21	11,20	11,18	11,44	29M	6.021
03/05/2024	4,19%	0,45	11,20	10,81	10,81	11,22	37M	7.195
02/05/2024	0,56%	0,06	10,75	10,76	10,71	10,95	38M	10.126
30/04/2024	-3,69%	-0,41	10,69	11,13	10,66	11,33	85M	8.484
29/04/2024	0,91%	0,10	11,10	11,00	11,00	11,31	18M	4.498
26/04/2024	0,00%	0,00	11,00	11,03	10,94	11,19	26M	4.968
25/04/2024	-5,17%	-0,60	11,00	11,53	10,97	11,57	34M	6.128
24/04/2024	1,49%	0,17	11,60	11,40	11,37	11,77	24M	5.164
23/04/2024	-2,22%	-0,26	11,43	11,60	11,34	11,64	22M	4.881
22/04/2024	-3,39%	-0,41	11,69	12,10	11,67	12,12	35M	8.653
19/04/2024	-2,02%	-0,25	12,10	12,34	12,06	12,55	66M	8.274
18/04/2024	-2,68%	-0,34	12,35	12,60	12,33	12,78	48M	6.623
17/04/2024	-1,32%	-0,17	12,69	12,88	12,69	13,10	39M	5.519
16/04/2024	-1,76%	-0,23	12,86	13,02	12,67	13,02	35M	7.455
15/04/2024	-0,61%	-0,08	13,09	13,10	12,95	13,30	31M	7.113
12/04/2024	-0,90%	-0,12	13,17	13,29	12,90	13,29	18M	3.640
11/04/2024	-0,23%	-0,03	13,29	13,31	13,03	13,31	12M	2.084
10/04/2024	-0,97%	-0,13	13,32	13,43	13,15	13,43	14M	3.534
09/04/2024	2,13%	0,28	13,45	13,22	13,22	13,57	24M	5.722
08/04/2024	3,78%	0,48	13,17	12,69	12,69	13,23	21M	6.307
05/04/2024	0,00%	0,00	12,69	12,69	12,51	12,79	27M	4.084
04/04/2024	0,87%	0,11	12,69	12,72	12,61	13,14	29M	4.436
03/04/2024	-0,24%	-0,03	12,58	12,51	12,42	12,65	28M	6.969
02/04/2024	-1,33%	-0,17	12,61	12,83	12,51	12,84	31M	6.716
01/04/2024	-0,70%	-0,09	12,78	12,89	12,68	13,17	31M	7.479
28/03/2024	0,78%	0,10	12,87	12,77	12,68	12,98	12M	3.960
27/03/2024	-	-	12,77	12,63	12,41	12,89	16M	4.530

Date,Open,High,Low,Close,Volume
03-Oct-24,10.84,10.84,10.56,10.64,28927081
02-Oct-24,10.99,11.14,10.86,10.86,26106453
01-Oct-24,10.80,10.97,10.72,10.91,30240053
30-Sep-24,10.90,10.94,10.66,10.78,33891403
27-Sep-24,10.90,11.15,10.85,10.90,44812459
26-Sep-24,11.12,11.25,10.85,10.90,57301581
25-Sep-24,11.26,11.42,10.98,11.10,58291949
24-Sep-24,11.40,11.47,11.16,11.23,66007096
23-Sep-24,11.10,11.33,10.97,11.31,43645603
20-Sep-24,11.44,11.44,10.97,11.10,60689837
19-Sep-24,11.05,11.50,11.05,11.36,41668104
18-Sep-24,11.02,11.35,11.02,11.15,33026174
17-Sep-24,11.12,11.15,10.97,11.13,22506276
16-Sep-24,11.18,11.22,10.98,11.13,29336810
13-Sep-24,10.82,11.20,10.82,11.14,42774296
12-Sep-24,10.88,10.90,10.77,10.86,19786950
11-Sep-24,10.81,10.95,10.76,10.88,17511893
10-Sep-24,10.96,10.99,10.63,10.80,50338819
09-Sep-24,10.94,11.03,10.86,10.95,22195342
06-Sep-24,11.19,11.24,10.41,10.94,86639801
05-Sep-24,11.18,11.30,10.87,11.18,38415355
04-Sep-24,11.43,11.59,11.14,11.20,49073901
03-Sep-24,11.21,11.56,11.09,11.27,28212394
02-Sep-24,11.11,11.23,10.89,11.21,19662413
30-Aug-24,10.85,11.10,10.75,11.01,38562522
29-Aug-24,11.23,11.23,10.88,10.97,22428224
28-Aug-24,11.17,11.25,10.98,11.22,17383793
27-Aug-24,11.23,11.32,11.01,11.17,18044281
26-Aug-24,11.28,11.50,11.26,11.35,11855532
23-Aug-24,10.80,11.33,10.79,11.28,17422945
22-Aug-24,11.20,11.25,10.64,10.82,29535334
21-Aug-24,11.35,11.39,11.03,11.23,30295856
20-Aug-24,11.36,11.49,11.14,11.40,32822147
19-Aug-24,10.91,11.17,10.83,11.15,15517675
16-Aug-24,11.01,11.08,10.69,10.91,30844283
15-Aug-24,11.17,11.17,10.86,11.00,18886972
14-Aug-24,11.00,11.21,10.95,11.06,20545360
13-Aug-24,11.11,11.22,10.89,11.00,35813314
12-Aug-24,11.10,11.30,10.97,11.10,32274742
09-Aug-24,11.29,11.43,11.04,11.18,26970600
08-Aug-24,10.30,11.27,10.30,11.25,38297707
07-Aug-24,10.62,10.81,10.39,10.47,8991010
06-Aug-24,10.38,10.59,10.22,10.50,32428600
05-Aug-24,10.28,10.52,10.18,10.52,26133043
02-Aug-24,10.42,10.69,10.33,10.67,18589757
01-Aug-24,10.77,10.88,10.25,10.43,62235125
31-Jul-24,10.55,10.82,10.42,10.68,27122347
30-Jul-24,10.71,10.71,10.43,10.55,21180772
29-Jul-24,11.05,11.05,10.59,10.76,14015160
26-Jul-24,10.76,10.98,10.66,10.98,26404378
25-Jul-24,11.15,11.26,10.77,10.82,26039140
24-Jul-24,11.69,11.69,11.15,11.18,22630888
23-Jul-24,11.73,11.77,11.51,11.51,16796139
22-Jul-24,11.77,11.92,11.61,11.83,21851865
19-Jul-24,11.76,12.01,11.54,11.73,19987652
18-Jul-24,12.41,12.41,11.76,11.87,57704582
17-Jul-24,12.20,12.52,12.12,12.35,19836740
16-Jul-24,12.31,12.45,12.17,12.21,16182693
15-Jul-24,12.33,12.47,12.22,12.31,18533666
12-Jul-24,12.19,12.39,12.01,12.28,20874408
11-Jul-24,11.82,12.16,11.81,12.16,18036768
10-Jul-24,11.62,11.95,11.62,11.77,23393084
09-Jul-24,11.55,11.68,11.39,11.62,65090910
08-Jul-24,11.75,11.79,11.36,11.55,26684918
05-Jul-24,11.85,12.09,11.75,11.75,19233091
04-Jul-24,11.58,12.06,11.58,11.96,18586532
03-Jul-24,11.16,11.68,11.16,11.61,27932871
02-Jul-24,11.37,11.45,11.17,11.17,21587715
01-Jul-24,10.98,11.44,10.82,11.38,101008112
28-Jun-24,11.00,11.22,10.92,10.92,28160673
27-Jun-24,10.73,11.13,10.68,11.13,19711097
26-Jun-24,10.83,10.97,10.64,10.73,20489340
25-Jun-24,11.21,11.25,10.79,10.88,57010951
24-Jun-24,10.16,10.60,10.16,10.60,22286407
21-Jun-24,10.23,10.39,10.07,10.15,26841641
20-Jun-24,9.42,10.24,9.42,10.19,40134119
19-Jun-24,9.24,9.54,9.19,9.37,20623773
18-Jun-24,9.03,9.30,9.03,9.03,26015776
17-Jun-24,9.23,9.29,9.02,9.02,11882197
14-Jun-24,9.30,9.33,9.11,9.33,10694509
13-Jun-24,9.32,9.32,9.10,9.23,8961276
12-Jun-24,9.34,9.59,9.15,9.33,17153475
11-Jun-24,9.20,9.27,9.08,9.14,8690450
10-Jun-24,9.30,9.31,9.12,9.15,7297914
07-Jun-24,9.27,9.35,9.19,9.35,14221372
06-Jun-24,9.15,9.44,9.10,9.37,21219727
05-Jun-24,9.40,9.41,9.12,9.14,14135473
04-Jun-24,9.41,9.44,9.06,9.31,26082966
03-Jun-24,9.54,9.65,9.38,9.41,18994327
31-May-24,9.72,9.75,9.50,9.52,24013898
29-May-24,9.87,9.87,9.70,9.76,12666415
28-May-24,10.22,10.25,9.87,9.87,12615969
27-May-24,9.97,10.18,9.90,10.09,22217187
24-May-24,10.00,10.02,9.82,9.97,18392594
23-May-24,9.94,10.00,9.77,10.00,27311490
22-May-24,9.87,9.93,9.63,9.92,28106613
21-May-24,9.74,9.85,9.53,9.85,34670190
20-May-24,9.97,10.05,9.70,9.70,49564960
17-May-24,10.09,10.13,9.84,9.93,19656711
16-May-24,10.24,10.24,9.86,10.07,32678812
15-May-24,10.27,10.40,10.02,10.11,27358832
14-May-24,9.93,10.31,9.93,10.31,19463316
13-May-24,10.11,10.36,9.98,9.98,17636873
10-May-24,10.38,10.72,10.14,10.16,25618191
09-May-24,10.85,10.89,9.77,10.39,58212529
08-May-24,11.15,11.18,10.91,11.00,13507536
07-May-24,11.23,11.43,11.06,11.18,18822187
06-May-24,11.20,11.44,11.18,11.21,28536449
03-May-24,10.81,11.22,10.81,11.20,37129951
02-May-24,10.76,10.95,10.71,10.75,37966379
30-Apr-24,11.13,11.33,10.66,10.69,84536909
29-Apr-24,11.00,11.31,11.00,11.10,17958930
26-Apr-24,11.03,11.19,10.94,11.00,25599264
25-Apr-24,11.53,11.57,10.97,11.00,33797671
24-Apr-24,11.40,11.77,11.37,11.60,23752076
23-Apr-24,11.60,11.64,11.34,11.43,22067159
22-Apr-24,12.10,12.12,11.67,11.69,35180582
19-Apr-24,12.34,12.55,12.06,12.10,66429154
18-Apr-24,12.60,12.78,12.33,12.35,48151830
17-Apr-24,12.88,13.10,12.69,12.69,38703539
16-Apr-24,13.02,13.02,12.67,12.86,35220106
15-Apr-24,13.10,13.30,12.95,13.09,30648919
12-Apr-24,13.29,13.29,12.90,13.17,18374657
11-Apr-24,13.31,13.31,13.03,13.29,12388317
10-Apr-24,13.43,13.43,13.15,13.32,14008490
09-Apr-24,13.22,13.57,13.22,13.45,24194370
08-Apr-24,12.69,13.23,12.69,13.17,20950657
05-Apr-24,12.69,12.79,12.51,12.69,26776078
04-Apr-24,12.72,13.14,12.61,12.69,28594454
03-Apr-24,12.51,12.65,12.42,12.58,27889639
02-Apr-24,12.83,12.84,12.51,12.61,30518892
01-Apr-24,12.89,13.17,12.68,12.78,30565056
28-Mar-24,12.77,12.98,12.68,12.87,12271234
27-Mar-24,12.63,12.89,12.41,12.77,16013089

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RAPT4