Cotação atual, histórico e gráfico do papel: RAPT4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/10/2019 | 1,39% | 0,15 | 10,95 | 10,80 | 10,79 | 11,15 | 43M | 12.474 |
| 17/10/2019 | 1,22% | 0,13 | 10,80 | 10,69 | 10,66 | 10,91 | 59M | 10.858 |
| 16/10/2019 | 1,72% | 0,18 | 10,67 | 10,53 | 10,42 | 10,73 | 29M | 9.148 |
| 15/10/2019 | 0,96% | 0,10 | 10,49 | 10,39 | 10,25 | 10,59 | 34M | 8.909 |
| 14/10/2019 | 3,38% | 0,34 | 10,39 | 10,11 | 9,98 | 10,40 | 40M | 8.772 |
| 11/10/2019 | 3,61% | 0,35 | 10,05 | 9,76 | 9,56 | 10,12 | 41M | 9.683 |
| 10/10/2019 | -1,12% | -0,11 | 9,70 | 9,87 | 9,61 | 9,87 | 19M | 4.177 |
| 09/10/2019 | 2,40% | 0,23 | 9,81 | 9,59 | 9,56 | 9,87 | 10M | 4.218 |
| 08/10/2019 | -0,42% | -0,04 | 9,58 | 9,60 | 9,46 | 9,65 | 17M | 6.044 |
| 07/10/2019 | -0,41% | -0,04 | 9,62 | 9,73 | 9,53 | 9,76 | 14M | 5.711 |
| 04/10/2019 | -0,92% | -0,09 | 9,66 | 9,73 | 9,63 | 9,81 | 11M | 4.949 |
| 03/10/2019 | 4,84% | 0,45 | 9,75 | 9,36 | 9,24 | 9,79 | 22M | 8.821 |
| 02/10/2019 | -3,02% | -0,29 | 9,30 | 9,54 | 9,27 | 9,58 | 22M | 10.771 |
| 01/10/2019 | 0,00% | 0,00 | 9,59 | 9,64 | 9,43 | 9,65 | 20M | 6.127 |
| 30/09/2019 | -0,10% | -0,01 | 9,59 | 9,56 | 9,42 | 9,75 | 22M | 5.425 |
| 27/09/2019 | -1,64% | -0,16 | 9,60 | 9,78 | 9,46 | 9,79 | 31M | 8.903 |
| 26/09/2019 | -0,10% | -0,01 | 9,76 | 9,84 | 9,63 | 9,88 | 18M | 6.373 |
| 25/09/2019 | 1,03% | 0,10 | 9,77 | 9,67 | 9,59 | 9,80 | 28M | 5.696 |
| 24/09/2019 | -1,53% | -0,15 | 9,67 | 9,81 | 9,63 | 9,88 | 14M | 3.980 |
| 23/09/2019 | -1,21% | -0,12 | 9,82 | 9,87 | 9,77 | 9,95 | 18M | 4.632 |
| 20/09/2019 | 0,81% | 0,08 | 9,94 | 9,82 | 9,71 | 9,94 | 12M | 2.821 |
| 19/09/2019 | -0,20% | -0,02 | 9,86 | 9,90 | 9,78 | 10,03 | 14M | 2.906 |
| 18/09/2019 | 0,92% | 0,09 | 9,88 | 9,79 | 9,69 | 9,94 | 16M | 5.125 |
| 17/09/2019 | 1,56% | 0,15 | 9,79 | 9,63 | 9,57 | 9,79 | 15M | 3.452 |
| 16/09/2019 | 0,21% | 0,02 | 9,64 | 9,66 | 9,55 | 9,72 | 8M | 2.613 |
| 13/09/2019 | -1,33% | -0,13 | 9,62 | 9,81 | 9,58 | 9,94 | 16M | 5.857 |
| 12/09/2019 | -2,01% | -0,20 | 9,75 | 9,99 | 9,75 | 10,04 | 23M | 10.116 |
| 11/09/2019 | 7,34% | 0,68 | 9,95 | 9,33 | 9,33 | 9,99 | 60M | 17.702 |
| 10/09/2019 | -0,11% | -0,01 | 9,27 | 9,28 | 9,04 | 9,31 | 24M | 10.088 |
| 09/09/2019 | -2,01% | -0,19 | 9,28 | 9,55 | 9,23 | 9,58 | 23M | 7.638 |
| 06/09/2019 | 0,00% | 0,00 | 9,47 | 9,55 | 9,40 | 9,56 | 14M | 4.290 |
| 05/09/2019 | 1,28% | 0,12 | 9,47 | 9,43 | 9,40 | 9,54 | 11M | 3.632 |
| 04/09/2019 | 1,52% | 0,14 | 9,35 | 9,35 | 9,31 | 9,44 | 17M | 4.343 |
| 03/09/2019 | -1,81% | -0,17 | 9,21 | 9,30 | 9,19 | 9,45 | 15M | 5.558 |
| 02/09/2019 | -0,85% | -0,08 | 9,38 | 9,46 | 9,36 | 9,60 | 11M | 4.364 |
| 30/08/2019 | 2,27% | 0,21 | 9,46 | 9,29 | 9,29 | 9,54 | 28M | 10.540 |
| 29/08/2019 | 2,10% | 0,19 | 9,25 | 9,16 | 9,07 | 9,25 | 20M | 6.321 |
| 28/08/2019 | 2,14% | 0,19 | 9,06 | 8,82 | 8,82 | 9,13 | 20M | 8.063 |
| 27/08/2019 | -1,00% | -0,09 | 8,87 | 8,96 | 8,81 | 9,11 | 22M | 8.089 |
| 26/08/2019 | -2,71% | -0,25 | 8,96 | 9,25 | 8,96 | 9,31 | 15M | 5.079 |
| 23/08/2019 | -4,06% | -0,39 | 9,21 | 9,49 | 9,21 | 9,60 | 25M | 9.536 |
| 22/08/2019 | -2,14% | -0,21 | 9,60 | 9,78 | 9,56 | 9,86 | 21M | 5.313 |
| 21/08/2019 | 1,66% | 0,16 | 9,81 | 9,73 | 9,60 | 9,82 | 21M | 8.602 |
| 20/08/2019 | 1,05% | 0,10 | 9,65 | 9,60 | 9,31 | 9,69 | 32M | 10.703 |
| 19/08/2019 | -2,75% | -0,27 | 9,55 | 9,90 | 9,47 | 9,98 | 30M | 7.424 |
| 16/08/2019 | 0,31% | 0,03 | 9,82 | 9,89 | 9,77 | 10,00 | 21M | 5.728 |
| 15/08/2019 | -3,83% | -0,39 | 9,79 | 10,24 | 9,76 | 10,34 | 36M | 6.539 |
| 14/08/2019 | 2,41% | 0,24 | 10,18 | 10,11 | 10,02 | 10,37 | 68M | 20.062 |
| 13/08/2019 | 2,16% | 0,21 | 9,94 | 9,79 | 9,66 | 10,05 | 23M | 7.505 |
| 12/08/2019 | -2,70% | -0,27 | 9,73 | 9,95 | 9,65 | 9,99 | 21M | 7.073 |
| 09/08/2019 | -0,50% | -0,05 | 10,00 | 10,11 | 9,95 | 10,18 | 12M | 4.029 |
| 08/08/2019 | 0,80% | 0,08 | 10,05 | 10,01 | 9,98 | 10,13 | 25M | 7.482 |
| 07/08/2019 | 0,20% | 0,02 | 9,97 | 9,96 | 9,79 | 10,03 | 14M | 4.844 |
| 06/08/2019 | 1,74% | 0,17 | 9,95 | 9,85 | 9,80 | 10,15 | 27M | 7.327 |
| 05/08/2019 | -2,78% | -0,28 | 9,78 | 10,00 | 9,67 | 10,03 | 35M | 9.903 |
| 02/08/2019 | 0,80% | 0,08 | 10,06 | 9,96 | 9,86 | 10,07 | 15M | 5.160 |
| 01/08/2019 | 0,71% | 0,07 | 9,98 | 9,88 | 9,83 | 10,10 | 38M | 8.824 |
| 31/07/2019 | 2,91% | 0,28 | 9,91 | 9,71 | 9,60 | 9,98 | 49M | 20.131 |
| 30/07/2019 | 1,90% | 0,18 | 9,63 | 9,40 | 9,37 | 9,77 | 17M | 11.715 |
| 29/07/2019 | -1,77% | -0,17 | 9,45 | 9,60 | 9,43 | 9,65 | 10M | 3.522 |
| 26/07/2019 | -0,10% | -0,01 | 9,62 | 9,69 | 9,27 | 9,74 | 25M | 3.755 |
| 25/07/2019 | -0,52% | -0,05 | 9,63 | 9,74 | 9,63 | 9,88 | 17M | 4.295 |
| 24/07/2019 | -0,41% | -0,04 | 9,68 | 9,82 | 9,66 | 9,90 | 39M | 7.576 |
| 23/07/2019 | 2,64% | 0,25 | 9,72 | 9,49 | 9,48 | 9,85 | 50M | 5.982 |
| 22/07/2019 | -0,63% | -0,06 | 9,47 | 9,59 | 9,45 | 9,63 | 25M | 7.449 |
| 19/07/2019 | -0,83% | -0,08 | 9,53 | 9,63 | 9,43 | 9,64 | 12M | 3.411 |
| 18/07/2019 | 1,59% | 0,15 | 9,61 | 9,46 | 9,44 | 9,62 | 12M | 4.334 |
| 17/07/2019 | -0,42% | -0,04 | 9,46 | 9,51 | 9,36 | 9,57 | 12M | 3.862 |
| 16/07/2019 | -0,42% | -0,04 | 9,50 | 9,52 | 9,38 | 9,63 | 15M | 5.188 |
| 15/07/2019 | 1,06% | 0,10 | 9,54 | 9,51 | 9,41 | 9,64 | 23M | 6.123 |
| 12/07/2019 | -1,67% | -0,16 | 9,44 | 9,59 | 9,42 | 9,70 | 12M | 4.814 |
| 11/07/2019 | 1,27% | 0,12 | 9,60 | 9,46 | 9,39 | 9,77 | 26M | 6.942 |
| 10/07/2019 | -0,42% | -0,04 | 9,48 | 9,60 | 9,36 | 9,72 | 35M | 14.641 |
| 08/07/2019 | 1,28% | 0,12 | 9,52 | 9,38 | 9,35 | 9,63 | 27M | 5.318 |
| 05/07/2019 | 1,18% | 0,11 | 9,40 | 9,34 | 9,26 | 9,47 | 23M | 6.706 |
| 04/07/2019 | 2,88% | 0,26 | 9,29 | 9,10 | 9,08 | 9,37 | 34M | 5.824 |
| 03/07/2019 | 4,15% | 0,36 | 9,03 | 8,69 | 8,65 | 9,03 | 29M | 4.307 |
| 02/07/2019 | -2,58% | -0,23 | 8,67 | 8,93 | 8,66 | 8,99 | 28M | 6.784 |
| 01/07/2019 | -1,55% | -0,14 | 8,90 | 9,19 | 8,82 | 9,19 | 24M | 6.165 |
| 28/06/2019 | -0,77% | -0,07 | 9,04 | 9,18 | 8,99 | 9,25 | 37M | 7.471 |
| 27/06/2019 | 0,33% | 0,03 | 9,11 | 9,09 | 9,00 | 9,26 | 36M | 4.565 |
| 26/06/2019 | 0,33% | 0,03 | 9,08 | 9,11 | 9,01 | 9,13 | 11M | 2.980 |
| 25/06/2019 | -0,66% | -0,06 | 9,05 | 9,13 | 8,97 | 9,20 | 16M | 4.971 |
| 24/06/2019 | 0,11% | 0,01 | 9,11 | 9,07 | 9,00 | 9,20 | 26M | 6.642 |
| 21/06/2019 | 2,48% | 0,22 | 9,10 | 8,92 | 8,90 | 9,10 | 18M | 4.190 |
| 19/06/2019 | 0,91% | 0,08 | 8,88 | 8,81 | 8,76 | 8,92 | 22M | 6.371 |
| 18/06/2019 | 0,00% | 0,00 | 8,80 | 8,90 | 8,65 | 8,90 | 18M | 4.436 |
| 17/06/2019 | -0,23% | -0,02 | 8,80 | 8,77 | 8,77 | 8,92 | 9M | 2.300 |
| 14/06/2019 | -1,01% | -0,09 | 8,82 | 8,90 | 8,70 | 8,94 | 13M | 3.282 |
| 13/06/2019 | 1,83% | 0,16 | 8,91 | 8,80 | 8,73 | 8,94 | 16M | 7.076 |
| 12/06/2019 | 1,63% | 0,14 | 8,75 | 8,59 | 8,52 | 8,75 | 15M | 4.542 |
| 11/06/2019 | 0,35% | 0,03 | 8,61 | 8,62 | 8,59 | 8,71 | 14M | 3.642 |
| 10/06/2019 | -0,81% | -0,07 | 8,58 | 8,66 | 8,50 | 8,72 | 19M | 4.686 |
| 07/06/2019 | 2,85% | 0,24 | 8,65 | 8,49 | 8,40 | 8,88 | 30M | 6.195 |
| 06/06/2019 | 1,20% | 0,10 | 8,41 | 8,34 | 8,25 | 8,41 | 12M | 4.029 |
| 05/06/2019 | -0,12% | -0,01 | 8,31 | 8,27 | 8,26 | 8,37 | 13M | 5.768 |
| 04/06/2019 | -0,36% | -0,03 | 8,32 | 8,45 | 8,25 | 8,45 | 9M | 3.850 |
| 03/06/2019 | -1,53% | -0,13 | 8,35 | 8,45 | 8,21 | 8,48 | 22M | 7.669 |
| 31/05/2019 | -0,24% | -0,02 | 8,48 | 8,45 | 8,30 | 8,51 | 11M | 3.894 |
| 30/05/2019 | 1,80% | 0,15 | 8,50 | 8,36 | 8,36 | 8,58 | 14M | 5.813 |
| 29/05/2019 | 1,33% | 0,11 | 8,35 | 8,18 | 8,08 | 8,44 | 11M | 4.990 |
Date,Open,High,Low,Close,Volume
18-Oct-19,10.80,11.15,10.79,10.95,42919751
17-Oct-19,10.69,10.91,10.66,10.80,58516247
16-Oct-19,10.53,10.73,10.42,10.67,29406595
15-Oct-19,10.39,10.59,10.25,10.49,33694952
14-Oct-19,10.11,10.40,9.98,10.39,40130548
11-Oct-19,9.76,10.12,9.56,10.05,40950483
10-Oct-19,9.87,9.87,9.61,9.70,18887500
09-Oct-19,9.59,9.87,9.56,9.81,9943271
08-Oct-19,9.60,9.65,9.46,9.58,16985940
07-Oct-19,9.73,9.76,9.53,9.62,14304821
04-Oct-19,9.73,9.81,9.63,9.66,10552846
03-Oct-19,9.36,9.79,9.24,9.75,22170172
02-Oct-19,9.54,9.58,9.27,9.30,21739512
01-Oct-19,9.64,9.65,9.43,9.59,19984520
30-Sep-19,9.56,9.75,9.42,9.59,22061577
27-Sep-19,9.78,9.79,9.46,9.60,30782021
26-Sep-19,9.84,9.88,9.63,9.76,17783068
25-Sep-19,9.67,9.80,9.59,9.77,27564679
24-Sep-19,9.81,9.88,9.63,9.67,13724340
23-Sep-19,9.87,9.95,9.77,9.82,18341429
20-Sep-19,9.82,9.94,9.71,9.94,12100669
19-Sep-19,9.90,10.03,9.78,9.86,13647045
18-Sep-19,9.79,9.94,9.69,9.88,15788622
17-Sep-19,9.63,9.79,9.57,9.79,14588922
16-Sep-19,9.66,9.72,9.55,9.64,8409988
13-Sep-19,9.81,9.94,9.58,9.62,16375100
12-Sep-19,9.99,10.04,9.75,9.75,22800776
11-Sep-19,9.33,9.99,9.33,9.95,60107918
10-Sep-19,9.28,9.31,9.04,9.27,24073050
09-Sep-19,9.55,9.58,9.23,9.28,22675625
06-Sep-19,9.55,9.56,9.40,9.47,13503535
05-Sep-19,9.43,9.54,9.40,9.47,10656288
04-Sep-19,9.35,9.44,9.31,9.35,16607540
03-Sep-19,9.30,9.45,9.19,9.21,14983327
02-Sep-19,9.46,9.60,9.36,9.38,11386734
30-Aug-19,9.29,9.54,9.29,9.46,27935358
29-Aug-19,9.16,9.25,9.07,9.25,20051989
28-Aug-19,8.82,9.13,8.82,9.06,19787258
27-Aug-19,8.96,9.11,8.81,8.87,21887349
26-Aug-19,9.25,9.31,8.96,8.96,14573307
23-Aug-19,9.49,9.60,9.21,9.21,24732360
22-Aug-19,9.78,9.86,9.56,9.60,21159779
21-Aug-19,9.73,9.82,9.60,9.81,21038662
20-Aug-19,9.60,9.69,9.31,9.65,31697312
19-Aug-19,9.90,9.98,9.47,9.55,30336908
16-Aug-19,9.89,10.00,9.77,9.82,20942607
15-Aug-19,10.24,10.34,9.76,9.79,35865683
14-Aug-19,10.11,10.37,10.02,10.18,68251609
13-Aug-19,9.79,10.05,9.66,9.94,23269041
12-Aug-19,9.95,9.99,9.65,9.73,21156088
09-Aug-19,10.11,10.18,9.95,10.00,12104185
08-Aug-19,10.01,10.13,9.98,10.05,25061515
07-Aug-19,9.96,10.03,9.79,9.97,13761941
06-Aug-19,9.85,10.15,9.80,9.95,26633710
05-Aug-19,10.00,10.03,9.67,9.78,34879366
02-Aug-19,9.96,10.07,9.86,10.06,14641691
01-Aug-19,9.88,10.10,9.83,9.98,38175556
31-Jul-19,9.71,9.98,9.60,9.91,49359127
30-Jul-19,9.40,9.77,9.37,9.63,17355371
29-Jul-19,9.60,9.65,9.43,9.45,10491913
26-Jul-19,9.69,9.74,9.27,9.62,25454665
25-Jul-19,9.74,9.88,9.63,9.63,17019200
24-Jul-19,9.82,9.90,9.66,9.68,38991127
23-Jul-19,9.49,9.85,9.48,9.72,50118706
22-Jul-19,9.59,9.63,9.45,9.47,25164466
19-Jul-19,9.63,9.64,9.43,9.53,11644997
18-Jul-19,9.46,9.62,9.44,9.61,11710382
17-Jul-19,9.51,9.57,9.36,9.46,11877478
16-Jul-19,9.52,9.63,9.38,9.50,14894091
15-Jul-19,9.51,9.64,9.41,9.54,23124048
12-Jul-19,9.59,9.70,9.42,9.44,11722514
11-Jul-19,9.46,9.77,9.39,9.60,26390285
10-Jul-19,9.60,9.72,9.36,9.48,34804707
08-Jul-19,9.38,9.63,9.35,9.52,26589783
05-Jul-19,9.34,9.47,9.26,9.40,23201127
04-Jul-19,9.10,9.37,9.08,9.29,34193530
03-Jul-19,8.69,9.03,8.65,9.03,29241879
02-Jul-19,8.93,8.99,8.66,8.67,27822784
01-Jul-19,9.19,9.19,8.82,8.90,23537426
28-Jun-19,9.18,9.25,8.99,9.04,36752724
27-Jun-19,9.09,9.26,9.00,9.11,35848539
26-Jun-19,9.11,9.13,9.01,9.08,11245054
25-Jun-19,9.13,9.20,8.97,9.05,15640846
24-Jun-19,9.07,9.20,9.00,9.11,26353262
21-Jun-19,8.92,9.10,8.90,9.10,17795152
19-Jun-19,8.81,8.92,8.76,8.88,22277710
18-Jun-19,8.90,8.90,8.65,8.80,17573577
17-Jun-19,8.77,8.92,8.77,8.80,8835763
14-Jun-19,8.90,8.94,8.70,8.82,13190314
13-Jun-19,8.80,8.94,8.73,8.91,16405462
12-Jun-19,8.59,8.75,8.52,8.75,15123653
11-Jun-19,8.62,8.71,8.59,8.61,14118785
10-Jun-19,8.66,8.72,8.50,8.58,18914485
07-Jun-19,8.49,8.88,8.40,8.65,29955450
06-Jun-19,8.34,8.41,8.25,8.41,12118743
05-Jun-19,8.27,8.37,8.26,8.31,13036210
04-Jun-19,8.45,8.45,8.25,8.32,9467631
03-Jun-19,8.45,8.48,8.21,8.35,22096655
31-May-19,8.45,8.51,8.30,8.48,10860903
30-May-19,8.36,8.58,8.36,8.50,13632384
29-May-19,8.18,8.44,8.08,8.35,10902998
28-May-19,8.06,8.24,8.00,8.24,10902998
27-May-19,7.99,8.13,7.95,8.11,10902998
24-May-19,8.17,8.17,7.85,7.88,10902998
23-May-19,7.96,8.17,7.88,8.06,10902998
22-May-19,8.06,8.12,7.93,8.03,10902998
21-May-19,7.92,8.09,7.77,8.09,10902998
20-May-19,7.64,7.88,7.60,7.87,10902998
17-May-19,7.65,7.73,7.44,7.55,10902998
16-May-19,7.84,7.93,7.55,7.66,10902998
15-May-19,7.99,8.10,7.85,7.90,10902998
14-May-19,8.26,8.36,8.00,8.11,10902998
13-May-19,8.33,8.46,8.10,8.20,10902998
10-May-19,8.65,8.68,8.36,8.50,10902998
09-May-19,8.90,8.92,8.65,8.66,10902998
08-May-19,8.69,8.92,8.60,8.88,10902998
07-May-19,8.68,8.69,8.44,8.62,10902998
06-May-19,8.60,8.70,8.55,8.70,10902998
03-May-19,8.70,8.79,8.62,8.62,10902998
02-May-19,8.45,8.58,8.40,8.50,10902998
30-Apr-19,8.66,8.66,8.45,8.50,10902998
29-Apr-19,8.88,8.88,8.61,8.61,10902998
26-Apr-19,8.85,8.99,8.76,8.81,10902998
25-Apr-19,8.84,8.85,8.60,8.79,10902998
24-Apr-19,9.08,9.08,8.71,8.90,10902998
23-Apr-19,9.01,9.20,8.91,8.99,10902998
22-Apr-19,8.93,9.20,8.91,8.98,10902998
18-Apr-19,8.82,9.10,8.74,8.92,10902998
17-Apr-19,9.22,9.28,8.71,8.76,10902998
16-Apr-19,8.95,9.21,8.93,9.08,10902998
15-Apr-19,9.15,9.23,8.93,9.00,10902998
12-Apr-19,9.18,9.34,9.09,9.09,10902998
11-Apr-19,9.54,9.54,9.19,9.27,10902998
10-Apr-19,9.50,9.56,9.44,9.53,10902998
*exoneração de responsabilidade