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
23/01/2025	-1,95%	-0,17	8,57	8,77	8,47	8,84	21M	7.252
22/01/2025	0,58%	0,05	8,74	8,77	8,62	8,90	29M	10.259
21/01/2025	6,50%	0,53	8,69	8,20	8,20	8,78	46M	11.447
20/01/2025	0,49%	0,04	8,16	8,26	8,05	8,52	35M	8.611
17/01/2025	-1,81%	-0,15	8,12	8,29	8,06	8,42	22M	6.276
16/01/2025	-4,72%	-0,41	8,27	8,57	8,27	8,66	28M	7.520
15/01/2025	3,70%	0,31	8,68	8,38	8,32	8,80	40M	13.240

14/01/2025	-2,11%	-0,18	8,37	8,55	8,27	8,58	31M	12.428
13/01/2025	-3,93%	-0,35	8,55	8,90	8,52	8,96	27M	9.263
10/01/2025	-4,40%	-0,41	8,90	9,33	8,88	9,37	30M	6.935
09/01/2025	-1,06%	-0,10	9,31	9,45	9,23	9,47	22M	6.500
08/01/2025	-1,47%	-0,14	9,41	9,53	9,35	9,60	27M	9.237
07/01/2025	-2,85%	-0,28	9,55	9,90	9,54	9,94	25M	8.846
06/01/2025	1,34%	0,13	9,83	9,70	9,68	9,92	18M	6.772
03/01/2025	-2,51%	-0,25	9,70	9,95	9,63	10,11	19M	4.817
02/01/2025	0,51%	0,05	9,95	9,89	9,78	10,09	25M	6.322
30/12/2024	0,10%	0,01	9,90	9,91	9,80	9,98	11M	4.622
27/12/2024	0,30%	0,03	9,89	10,02	9,78	10,02	9M	3.424
26/12/2024	0,92%	0,09	9,86	9,75	9,72	9,90	12M	4.373
23/12/2024	-2,40%	-0,24	9,77	9,99	9,77	10,05	14M	3.594
20/12/2024	-0,50%	-0,05	10,01	9,88	9,82	10,17	20M	7.714
19/12/2024	1,82%	0,18	10,06	9,78	9,78	10,15	21M	8.808
18/12/2024	-2,66%	-0,27	9,88	10,15	9,83	10,19	37M	5.592
17/12/2024	-0,10%	-0,01	10,15	10,13	10,08	10,30	15M	3.232
16/12/2024	-0,68%	-0,07	10,16	10,25	10,13	10,28	18M	3.717
13/12/2024	-0,20%	-0,02	10,23	10,23	10,17	10,41	15M	7.071
12/12/2024	-2,94%	-0,31	10,25	10,52	10,11	10,52	27M	6.002
11/12/2024	0,48%	0,05	10,56	10,54	10,35	10,83	12M	3.433
10/12/2024	2,54%	0,26	10,51	10,35	10,30	10,53	14M	5.654
09/12/2024	0,39%	0,04	10,25	10,30	10,21	10,50	17M	6.301
06/12/2024	-2,95%	-0,31	10,21	10,47	10,19	10,60	29M	7.393
05/12/2024	1,74%	0,18	10,52	10,37	10,37	10,79	23M	7.628
04/12/2024	-0,29%	-0,03	10,34	10,38	10,34	10,69	25M	11.444
03/12/2024	-0,29%	-0,03	10,37	10,43	10,34	10,63	22M	7.015
02/12/2024	-0,19%	-0,02	10,40	10,41	10,18	10,58	48M	12.831
29/11/2024	-0,67%	-0,07	10,42	10,49	10,02	10,49	34M	13.387
28/11/2024	-3,67%	-0,40	10,49	10,87	10,38	10,87	27M	6.963
27/11/2024	-2,24%	-0,25	10,89	11,20	10,87	11,20	22M	4.796
26/11/2024	2,48%	0,27	11,14	10,83	10,83	11,20	23M	6.322
25/11/2024	2,35%	0,25	10,87	10,62	10,62	10,98	15M	2.855
22/11/2024	2,41%	0,25	10,62	10,43	10,38	10,62	11M	3.150
21/11/2024	-2,99%	-0,32	10,37	10,62	10,37	10,74	12M	4.136
19/11/2024	1,52%	0,16	10,69	10,59	10,51	10,85	17M	6.627
18/11/2024	0,00%	0,00	10,53	10,54	10,51	10,77	14M	5.171
14/11/2024	-1,68%	-0,18	10,53	10,71	10,53	10,97	19M	5.288
13/11/2024	0,00%	0,00	10,71	10,75	10,60	10,83	17M	5.330
12/11/2024	-0,28%	-0,03	10,71	10,73	10,67	10,94	22M	7.212
11/11/2024	2,58%	0,27	10,74	10,53	10,49	10,90	14M	3.956
08/11/2024	-2,24%	-0,24	10,47	10,68	10,40	10,72	15M	4.453
07/11/2024	-1,92%	-0,21	10,71	10,92	10,66	11,10	17M	4.649
06/11/2024	3,12%	0,33	10,92	10,55	10,44	11,07	23M	6.750
05/11/2024	-1,21%	-0,13	10,59	10,63	10,56	10,78	15M	4.348
04/11/2024	3,08%	0,32	10,72	10,43	10,43	10,88	21M	4.661
01/11/2024	-2,80%	-0,30	10,40	10,80	10,34	10,80	18M	4.816
31/10/2024	-1,47%	-0,16	10,70	10,95	10,69	11,00	16M	3.615
30/10/2024	0,56%	0,06	10,86	10,80	10,79	10,92	11M	3.980
29/10/2024	-1,91%	-0,21	10,80	10,98	10,79	11,07	14M	4.873
28/10/2024	0,73%	0,08	11,01	10,97	10,94	11,19	11M	3.428
25/10/2024	0,00%	0,00	10,93	10,93	10,91	11,22	20M	5.294
24/10/2024	0,37%	0,04	10,93	10,90	10,78	10,95	14M	3.591
23/10/2024	-0,09%	-0,01	10,89	10,91	10,85	10,95	12M	3.010
22/10/2024	0,09%	0,01	10,90	10,89	10,79	11,02	24M	5.686
21/10/2024	-3,71%	-0,42	10,89	11,31	10,81	11,35	51M	9.606
18/10/2024	-2,25%	-0,26	11,31	11,74	11,22	11,79	42M	10.064
17/10/2024	-0,86%	-0,10	11,57	11,62	11,52	11,73	36M	5.396
16/10/2024	3,27%	0,37	11,67	11,30	11,21	11,82	65M	11.900
15/10/2024	3,39%	0,37	11,30	10,92	10,92	11,35	56M	9.799
14/10/2024	1,86%	0,20	10,93	10,72	10,62	11,03	17M	4.487
11/10/2024	0,66%	0,07	10,73	10,61	10,42	10,73	14M	4.368
10/10/2024	1,72%	0,18	10,66	10,48	10,43	10,67	18M	5.864
09/10/2024	-1,13%	-0,12	10,48	10,60	10,41	10,60	21M	8.511
08/10/2024	0,00%	0,00	10,60	10,53	10,42	10,65	23M	6.706
07/10/2024	0,00%	0,00	10,60	10,59	10,51	10,70	20M	4.503
04/10/2024	-0,38%	-0,04	10,60	10,63	10,46	10,67	37M	7.662
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	-	-	12,28	12,19	12,01	12,39	21M	6.883

Date,Open,High,Low,Close,Volume
23-Jan-25,8.77,8.84,8.47,8.57,20569941
22-Jan-25,8.77,8.90,8.62,8.74,29329473
21-Jan-25,8.20,8.78,8.20,8.69,46473039
20-Jan-25,8.26,8.52,8.05,8.16,34513929
17-Jan-25,8.29,8.42,8.06,8.12,22463019
16-Jan-25,8.57,8.66,8.27,8.27,27967250
15-Jan-25,8.38,8.80,8.32,8.68,39632178
14-Jan-25,8.55,8.58,8.27,8.37,31116056
13-Jan-25,8.90,8.96,8.52,8.55,27141440
10-Jan-25,9.33,9.37,8.88,8.90,29861836
09-Jan-25,9.45,9.47,9.23,9.31,21725885
08-Jan-25,9.53,9.60,9.35,9.41,26998849
07-Jan-25,9.90,9.94,9.54,9.55,25368080
06-Jan-25,9.70,9.92,9.68,9.83,17756587
03-Jan-25,9.95,10.11,9.63,9.70,19431074
02-Jan-25,9.89,10.09,9.78,9.95,24871809
30-Dec-24,9.91,9.98,9.80,9.90,10880685
27-Dec-24,10.02,10.02,9.78,9.89,9388760
26-Dec-24,9.75,9.90,9.72,9.86,11611012
23-Dec-24,9.99,10.05,9.77,9.77,13681002
20-Dec-24,9.88,10.17,9.82,10.01,19798813
19-Dec-24,9.78,10.15,9.78,10.06,21266095
18-Dec-24,10.15,10.19,9.83,9.88,37105233
17-Dec-24,10.13,10.30,10.08,10.15,14846247
16-Dec-24,10.25,10.28,10.13,10.16,18079173
13-Dec-24,10.23,10.41,10.17,10.23,14595995
12-Dec-24,10.52,10.52,10.11,10.25,26913200
11-Dec-24,10.54,10.83,10.35,10.56,11814119
10-Dec-24,10.35,10.53,10.30,10.51,14372202
09-Dec-24,10.30,10.50,10.21,10.25,17156064
06-Dec-24,10.47,10.60,10.19,10.21,28501174
05-Dec-24,10.37,10.79,10.37,10.52,23172211
04-Dec-24,10.38,10.69,10.34,10.34,24963725
03-Dec-24,10.43,10.63,10.34,10.37,22297841
02-Dec-24,10.41,10.58,10.18,10.40,48014553
29-Nov-24,10.49,10.49,10.02,10.42,34279545
28-Nov-24,10.87,10.87,10.38,10.49,27196546
27-Nov-24,11.20,11.20,10.87,10.89,22336639
26-Nov-24,10.83,11.20,10.83,11.14,22646032
25-Nov-24,10.62,10.98,10.62,10.87,15474695
22-Nov-24,10.43,10.62,10.38,10.62,10571007
21-Nov-24,10.62,10.74,10.37,10.37,12360149
19-Nov-24,10.59,10.85,10.51,10.69,17430883
18-Nov-24,10.54,10.77,10.51,10.53,14056348
14-Nov-24,10.71,10.97,10.53,10.53,19448705
13-Nov-24,10.75,10.83,10.60,10.71,16562241
12-Nov-24,10.73,10.94,10.67,10.71,22130453
11-Nov-24,10.53,10.90,10.49,10.74,13966022
08-Nov-24,10.68,10.72,10.40,10.47,14632231
07-Nov-24,10.92,11.10,10.66,10.71,17196434
06-Nov-24,10.55,11.07,10.44,10.92,22646150
05-Nov-24,10.63,10.78,10.56,10.59,15395909
04-Nov-24,10.43,10.88,10.43,10.72,20540053
01-Nov-24,10.80,10.80,10.34,10.40,18406565
31-Oct-24,10.95,11.00,10.69,10.70,16194534
30-Oct-24,10.80,10.92,10.79,10.86,10897670
29-Oct-24,10.98,11.07,10.79,10.80,13929560
28-Oct-24,10.97,11.19,10.94,11.01,10998706
25-Oct-24,10.93,11.22,10.91,10.93,20066429
24-Oct-24,10.90,10.95,10.78,10.93,14100339
23-Oct-24,10.91,10.95,10.85,10.89,11757727
22-Oct-24,10.89,11.02,10.79,10.90,24189578
21-Oct-24,11.31,11.35,10.81,10.89,51171585
18-Oct-24,11.74,11.79,11.22,11.31,42392985
17-Oct-24,11.62,11.73,11.52,11.57,36206146
16-Oct-24,11.30,11.82,11.21,11.67,65046828
15-Oct-24,10.92,11.35,10.92,11.30,56305436
14-Oct-24,10.72,11.03,10.62,10.93,16717514
11-Oct-24,10.61,10.73,10.42,10.73,14099205
10-Oct-24,10.48,10.67,10.43,10.66,17838932
09-Oct-24,10.60,10.60,10.41,10.48,21276146
08-Oct-24,10.53,10.65,10.42,10.60,22677253
07-Oct-24,10.59,10.70,10.51,10.60,19960132
04-Oct-24,10.63,10.67,10.46,10.60,37099221
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

*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