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
28/08/2025-0,44%-0,036,746,806,666,9639M6.034
27/08/20251,04%0,076,776,706,596,7811M3.013
26/08/20251,06%0,076,706,616,616,7410M3.337
25/08/2025-2,93%-0,206,636,836,636,8821M4.317
22/08/20258,07%0,516,836,376,377,0058M12.314
21/08/2025-3,81%-0,256,326,536,326,5921M7.693
20/08/20251,23%0,086,576,536,506,7925M7.052
19/08/2025-2,99%-0,206,496,686,466,6814M6.050
18/08/20251,21%0,086,696,636,606,7912M5.826
15/08/2025-1,64%-0,116,616,706,536,7321M7.561
14/08/20257,01%0,446,726,316,246,7741M9.674
13/08/2025-2,64%-0,176,286,466,246,4613M6.288
12/08/20252,38%0,156,456,326,266,5925M6.369
11/08/20250,16%0,016,306,306,236,4420M5.921
08/08/2025-9,89%-0,696,296,726,276,7857M13.186
07/08/2025-0,14%-0,016,986,956,907,0221M7.652
06/08/20250,14%0,016,997,016,927,1720M6.134
05/08/2025-0,29%-0,026,986,986,907,0914M6.373
04/08/2025-2,10%-0,157,007,256,987,2916M4.605
01/08/20250,56%0,047,157,157,137,3027M6.134
31/07/20251,57%0,117,116,926,877,1727M8.734
30/07/20250,86%0,067,006,916,737,0433M6.958
29/07/20250,14%0,016,946,946,857,0326M7.772
28/07/2025-3,35%-0,246,937,176,937,2437M7.271
25/07/20250,14%0,017,177,167,117,2217M3.738
24/07/2025-1,78%-0,137,167,307,137,3021M6.611
23/07/20252,24%0,167,297,147,137,4535M9.755
22/07/2025-3,12%-0,237,137,377,127,5850M9.513
21/07/2025-6,48%-0,517,367,917,337,9172M8.909
18/07/2025-2,24%-0,187,878,057,848,0521M7.050
17/07/20250,12%0,018,058,057,978,1211M4.419
16/07/2025-0,50%-0,048,048,047,868,0926M8.633
15/07/20250,00%0,008,088,108,018,2611M4.830
14/07/2025-0,74%-0,068,088,147,998,1411M2.148
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--9,249,269,139,3225M7.000


*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